Kalyani Steels share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Kalyani Steels		MCap (aprox) 3542.7 Crores	Symbol : KSL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.5%	3.4%	24.6%	6.3%	3.2%	-1.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	812.15	-6.05	21.93k	-0.7%
20-05-26	Wed	818.2	-3.65	21.18k	-0.4%	Data Update : 8 PM
19-05-26	Tue	821.85	17.05	75.39k	2.1%	21-05-26 : 812.15
18-05-26	Mon	804.8	-9.25	60.02k	-1.1%
15-05-26	Fri	814.05	-11.35	34.16k	-1.4%	Compared to  :  12-05-26 808.45
14-05-26	Thu	825.4	0	40.27k	0.0%
13-05-26	Wed	825.4	16.95	48.82k	2.1%	7 Days %
12-05-26	Tue	808.45	0.7	69.02k	0.1%	0.5%
11-05-26	Mon	807.75	-54.75	85.76k	-6.3%
08-05-26	Fri	862.5	-31.85	80.58k	-3.6%	Compared to  :  21-04-26 785.8
07-05-26	Thu	894.35	0.45	58.21k	0.1%
06-05-26	Wed	893.9	-1.45	46.61k	-0.2%	1 Month %
05-05-26	Tue	895.35	9.5	90.55k	1.1%	3.4%
04-05-26	Mon	885.85	36.15	185.29k	4.3%	.
30-04-26	Thu	849.7	38.35	159.41k	4.7%	Compared to  :  20-03-26 651.65
29-04-26	Wed	811.35	1.95	25.91k	0.2%
28-04-26	Tue	809.4	9.6	31.55k	1.2%	2 Months %
27-04-26	Mon	799.8	1.65	39.62k	0.2%	24.6%
24-04-26	Fri	798.15	6.95	42.48k	0.9%
23-04-26	Thu	791.2	-22.45	44.57k	-2.8%	Compared to  :  20-02-26 764.05
22-04-26	Wed	813.65	27.85	117.58k	3.5%
21-04-26	Tue	785.8	30.65	122.87k	4.1%	3 Months %
20-04-26	Mon	755.15	8.55	73.81k	1.1%	6.3%
17-04-26	Fri	746.6	25.6	80.96k	3.6%
16-04-26	Thu	721	30.7	66.39k	4.4%	Compared to  :  21-11-25 787.1
15-04-26	Wed	690.3	19.65	49.96k	2.9%
13-04-26	Mon	670.65	13.8	50.72k	2.1%	6 Months %
10-04-26	Fri	656.85	8.1	116.79k	1.2%	3.2%
09-04-26	Thu	648.75	-14.65	47.41k	-2.2%
08-04-26	Wed	663.4	29.9	44.49k	4.7%	Compared to  :  21-05-25 820.6
07-04-26	Tue	633.5	-3.35	22.97k	-0.5%
06-04-26	Mon	636.85	11	31.69k	1.8%	1 year %
02-04-26	Thu	625.85	14.8	45.52k	2.4%	-1.0%
01-04-26	Wed	611.05	33.3	32.98k	5.8%
30-03-26	Mon	577.75	-35.1	96.1k	-5.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	612.85	-38.6	141.11k	-5.9%
25-03-26	Wed	651.45	0.1	56.58k	0.0%
24-03-26	Tue	651.35	13.3	81.68k	2.1%
23-03-26	Mon	638.05	-13.6	68.68k	-2.1%
20-03-26	Fri	651.65	11.2	106.02k	1.7%
19-03-26	Thu	640.45	-38.7	67.32k	-5.7%
18-03-26	Wed	679.15	-76.7	69.93k	3.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	755.85	26.15	64.39k	3.6%
26-02-26	Thu	729.7	-8.95	14.47k	-1.2%
25-02-26	Wed	738.65	-7.9	19.84k	-1.1%
24-02-26	Tue	746.55	-0.75	13.18k	-0.1%
23-02-26	Mon	747.3	-16.75	18.9k	-2.2%
20-02-26	Fri	764.05	6.5	49.47k	0.9%
19-02-26	Thu	757.55	11.85	11.29k	1.6%
18-02-26	Wed	745.7	2.3	23.84k	0.3%
17-02-26	Tue	743.4	-14.75	30.72k	-1.9%
16-02-26	Mon	758.15	-2.7	11.07k	-0.4%
13-02-26	Fri	760.85	-11.45	21.08k	-1.5%
12-02-26	Thu	772.3	6.6	34.4k	0.9%
11-02-26	Wed	765.7	7.7	39.83k	1.0%
10-02-26	Tue	758	-22.65	40.5k	-2.9%
09-02-26	Mon	780.65	-0.05	68.9k	0.0%
06-02-26	Fri	780.7	71.7	426.73k	10.1%
05-02-26	Thu	709	5.5	179.05k	0.8%
04-02-26	Wed	703.5	18.05	53.56k	2.6%
03-02-26	Tue	685.45	-25.25	29.53k	-3.6%
02-02-26	Mon	710.7	-1.25	15.52k	-0.2%
01-02-26	Sun	711.95	19.25	64.07k	2.8%
30-01-26	Fri	692.7	26.35	37.68k	4.0%
29-01-26	Thu	666.35	1.15	27.14k	0.2%
28-01-26	Wed	665.2	-19.15	17.55k	-2.8%
27-01-26	Tue	684.35	9.8	12.44k	1.5%
23-01-26	Fri	674.55	-4.05	29.64k	-0.6%
22-01-26	Thu	678.6	-10	41.69k	-1.5%
21-01-26	Wed	688.6	-4.45	37.35k	-0.6%
20-01-26	Tue	693.05	-4.8	28.35k	-0.7%
19-01-26	Mon	697.85	1	30.48k	0.1%
16-01-26	Fri	696.85	5.85	18.9k	0.8%
14-01-26	Wed	691	-9.85	71.74k	-1.4%
13-01-26	Tue	700.85	-19.5	50.56k	-2.7%
12-01-26	Mon	720.35	-17	20.18k	-2.3%
09-01-26	Fri	737.35	-2.3	14.41k	-0.3%
08-01-26	Thu	739.65	-5.95	16.75k	-0.8%
07-01-26	Wed	745.6	-14.3	21.52k	-1.9%
06-01-26	Tue	759.9	6.6	15.63k	0.9%
05-01-26	Mon	753.3	-17.7	37.48k	-2.3%
02-01-26	Fri	771	30.4	82.31k	4.1%
01-01-26	Thu	740.6	5.95	17.93k	0.8%
31-12-25	Wed	734.65	5.25	37.62k	0.7%
30-12-25	Tue	729.4	-9.35	51.26k	-1.3%
29-12-25	Mon	738.75	7.75	35.34k	1.1%
26-12-25	Fri	731	-7.35	17.88k	-1.0%
24-12-25	Wed	738.35	2.55	16.26k	0.3%
23-12-25	Tue	735.8	4.7	13.47k	0.6%
22-12-25	Mon	731.1	-3.75	22.45k	-0.5%
19-12-25	Fri	734.85	2.8	21.35k	0.4%
18-12-25	Thu	732.05	2.05	12.02k	0.3%
17-12-25	Wed	730	4.75	23.55k	0.7%
16-12-25	Tue	725.25	6	23.86k	0.8%
15-12-25	Mon	719.25	2.95	23.29k	0.4%
12-12-25	Fri	716.3	5	45.34k	0.7%
11-12-25	Thu	711.3	-3.6	131.37k	-0.5%
10-12-25	Wed	714.9	-48.15	131.69k	-6.3%
09-12-25	Tue	763.05	-4.3	12.53k	-0.6%
08-12-25	Mon	767.35	8.75	13.68k	1.2%
05-12-25	Fri	758.6	-11.55	31.03k	-1.5%
04-12-25	Thu	770.15	2.05	16.19k	0.3%
03-12-25	Wed	768.1	-2.4	12.07k	-0.3%
02-12-25	Tue	770.5	0.3	9.25k	0.0%
01-12-25	Mon	770.2	-4.75	16.36k	-0.6%
28-11-25	Fri	774.95	6.9	10.73k	0.9%
27-11-25	Thu	768.05	2	15.77k	0.3%
26-11-25	Wed	766.05	-20.65	24.88k	-2.6%
25-11-25	Tue	786.7	-13.25	16.5k	-1.7%
24-11-25	Mon	799.95	12.85	19.79k	1.6%
21-11-25	Fri	787.1	-13.25	20.48k	-1.7%
20-11-25	Thu	800.35	-4.6	25.29k	-0.6%
19-11-25	Wed	804.95	-1	28.12k	-0.1%
18-11-25	Tue	805.95	-14.3	17.14k	-1.7%
17-11-25	Mon	820.25	7.35	24.32k	0.9%
14-11-25	Fri	812.9	3.95	30.81k	0.5%
13-11-25	Thu	808.95	8.8	20.53k	1.1%
12-11-25	Wed	800.15	-5.65	24.35k	-0.7%
11-11-25	Tue	805.8	-1.25	30.42k	-0.2%
10-11-25	Mon	807.05	-43.85	74.79k	-5.2%
07-11-25	Fri	850.9	-32.8	174.71k	-3.7%
06-11-25	Thu	883.7	18.3	65.86k	2.1%
04-11-25	Tue	865.4	5.5	46.01k	0.6%
03-11-25	Mon	859.9	8.15	51.52k	1.0%
31-10-25	Fri	851.75	19.75	57.05k	2.4%
30-10-25	Thu	832	-2.6	22.48k	-0.3%
29-10-25	Wed	834.6	-0.2	25.8k	0.0%
28-10-25	Tue	834.8	-14.75	26.85k	-1.7%
27-10-25	Mon	849.55	14.45	64.62k	1.7%
24-10-25	Fri	835.1	8.8	18.79k	1.1%
23-10-25	Thu	826.3	6.65	21.42k	0.8%
21-10-25	Tue	819.65	-8.95	18.91k	-1.1%
20-10-25	Mon	828.6	6.9	26.46k	0.8%
17-10-25	Fri	821.7	-0.1	24.22k	0.0%
16-10-25	Thu	821.8	-4	33.47k	-0.5%
15-10-25	Wed	825.8	-7.8	43.2k	-0.9%
14-10-25	Tue	833.6	10.85	68.46k	1.3%
13-10-25	Mon	822.75	31.35	89.68k	4.0%
10-10-25	Fri	791.4	3.95	30.48k	0.5%
09-10-25	Thu	787.45	2.7	35.52k	0.3%
08-10-25	Wed	784.75	0.1	45.63k	0.0%
07-10-25	Tue	784.65	14.15	56.88k	1.8%
06-10-25	Mon	770.5	8.75	15.38k	1.1%
03-10-25	Fri	761.75	1	17.43k	0.1%
01-10-25	Wed	760.75	-20.05	100.27k	-2.6%
30-09-25	Tue	780.8	-17.65	45.14k	-2.2%
29-09-25	Mon	798.45	3.95	68.43k	0.5%
26-09-25	Fri	794.5	-2.25	24.5k	-0.3%
25-09-25	Thu	796.75	-16.1	57.93k	-2.0%
24-09-25	Wed	812.85	-13.85	65.29k	-1.7%
23-09-25	Tue	826.7	12	37.11k	1.5%
22-09-25	Mon	814.7	-5.45	23.96k	-0.7%
19-09-25	Fri	820.15	-3.15	17.56k	-0.4%
18-09-25	Thu	823.3	-4.2	17.7k	-0.5%
17-09-25	Wed	827.5	17.55	66.17k	2.2%
16-09-25	Tue	809.95	-4.3	29.9k	-0.5%
15-09-25	Mon	814.25	8	27.43k	1.0%
12-09-25	Fri	806.25	-3.45	39.97k	-0.4%
11-09-25	Thu	809.7	-5.4	25.72k	-0.7%
10-09-25	Wed	815.1	2.9	28.08k	0.4%
09-09-25	Tue	812.2	-16.95	40.24k	-2.0%
08-09-25	Mon	829.15	-15.85	21.92k	-1.9%
05-09-25	Fri	845	17.25	65.07k	2.1%
04-09-25	Thu	827.75	-3.35	42.35k	-0.4%
03-09-25	Wed	831.1	0.45	24.05k	0.1%
02-09-25	Tue	830.65	-4.15	30.62k	-0.5%
01-09-25	Mon	834.8	-15.7	33.14k	-1.8%
29-08-25	Fri	850.5	-0.65	30.33k	-0.1%
28-08-25	Thu	851.15	-11.5	29.2k	-1.3%
26-08-25	Tue	862.65	-3.75	22.91k	-0.4%
25-08-25	Mon	866.4	7.25	35.92k	0.8%
22-08-25	Fri	859.15	-10.35	40.77k	-1.2%
21-08-25	Thu	869.5	-6.05	49.87k	-0.7%
20-08-25	Wed	875.55	8.35	31.62k	1.0%
19-08-25	Tue	867.2	-9.15	12.39k	-1.0%
18-08-25	Mon	876.35	6.45	29.96k	0.7%
14-08-25	Thu	869.9	-17.4	20.02k	-2.0%
13-08-25	Wed	887.3	-8.9	48.02k	-1.0%
12-08-25	Tue	896.2	-18.85	81.52k	-2.1%
11-08-25	Mon	915.05	9.75	57.21k	1.1%
08-08-25	Fri	905.3	16.25	79.97k	1.8%
07-08-25	Thu	889.05	10	61.36k	1.1%
06-08-25	Wed	879.05	15.9	24.62k	1.8%
05-08-25	Tue	863.15	-26.9	42.82k	-3.0%
04-08-25	Mon	890.05	-31.65	249.89k	-3.4%
01-08-25	Fri	921.7	21.35	35.62k	2.4%
31-07-25	Thu	900.35	30.5	39.77k	3.5%
30-07-25	Wed	869.85	-23.6	35.49k	-2.6%
29-07-25	Tue	893.45	-25.1	35.93k	-2.7%
28-07-25	Mon	918.55	-2.4	22.04k	-0.3%
25-07-25	Fri	920.95	1.7	26.6k	0.2%
24-07-25	Thu	919.25	-16.15	127.59k	-1.7%
23-07-25	Wed	935.4	33.7	175.15k	3.7%
22-07-25	Tue	901.7	-6.55	81.62k	-0.7%
21-07-25	Mon	908.25	-17.35	43.05k	-1.9%
18-07-25	Fri	925.6	10.35	31.06k	1.1%
17-07-25	Thu	915.25	11.15	54.71k	1.2%
16-07-25	Wed	904.1	-6.35	43.24k	-0.7%
15-07-25	Tue	910.45	-14.2	52.27k	-1.5%
14-07-25	Mon	924.65	5.7	44.53k	0.6%
11-07-25	Fri	918.95	-35.65	85.94k	-3.7%
10-07-25	Thu	954.6	-15.55	35.76k	-1.6%
09-07-25	Wed	944	10.6	58.67k	1.1%
08-07-25	Tue	959.55	-0.6	102.64k	-0.1%
07-07-25	Mon	960.15	3.4	107.94k	0.4%
04-07-25	Fri	956.75	7.35	132.64k	0.8%
03-07-25	Thu	949.4	17.65	603.6k	1.9%
02-07-25	Wed	931.75	0.1	140.14k	0.0%
01-07-25	Tue	931.65	-4.35	135.79k	-0.5%
30-06-25	Mon	936	50.7	932.1k	5.7%
27-06-25	Fri	885.3	21.45	101.22k	2.5%
26-06-25	Thu	863.85	-9.1	91.89k	-1.0%
25-06-25	Wed	872.95	-6.4	84.23k	-0.7%
24-06-25	Tue	879.35	17.25	170.98k	2.0%
23-06-25	Mon	862.1	-25.5	230.76k	-2.9%
20-06-25	Fri	887.6	-16.9	552.77k	-1.9%
19-06-25	Thu	904.5	96.9	3.97m	12.0%
18-06-25	Wed	807.6	16.1	53.69k	2.0%
17-06-25	Tue	791.5	4.6	52.56k	0.6%
16-06-25	Mon	786.9	-18.45	51.44k	-2.3%
13-06-25	Fri	805.35	-9.25	58.04k	-1.1%
12-06-25	Thu	814.6	7	87.34k	0.9%
11-06-25	Wed	807.6	12	40.45k	1.5%
10-06-25	Tue	795.6	-19.1	56.58k	-2.3%
09-06-25	Mon	814.7	15.1	147.01k	1.9%
06-06-25	Fri	799.6	-2.85	35.26k	-0.4%
05-06-25	Thu	802.45	9.25	68.28k	1.2%
04-06-25	Wed	793.2	-1.6	33.74k	-0.2%
03-06-25	Tue	794.8	-4.05	44.51k	-0.5%
02-06-25	Mon	798.85	-0.35	34.66k	0.0%
30-05-25	Fri	799.2	-1.3	26.74k	-0.2%
29-05-25	Thu	800.5	-7.1	28.42k	-0.9%
28-05-25	Wed	807.6	3.5	24.5k	0.4%
27-05-25	Tue	804.1	4.1	28.48k	0.5%
26-05-25	Mon	800	1	43.79k	0.1%
23-05-25	Fri	799	3.15	48.72k	0.4%
22-05-25	Thu	795.85	-24.75	129.76k	-3.0%
21-05-25	Wed	820.6	7.7	146.17k	0.9%
20-05-25	Tue	812.9	-3.9	190.9k	-0.5%