Kalyani Steels

Kalyani Steels Ltd Historical Data

NSEBSE

₹821.75

(1.75%)

Jun 10, 2025|11:19:56 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	744	783.45	733.35	776.95	8,807	10,86,57,006.6	73,553
13-May-2025	773.15	802	772.05	783.65	6,657	7,16,34,429.3	46,234
14-May-2025	787.55	808.95	785.05	802.05	7,599	9,44,58,298.6	55,722
15-May-2025	809	825	804	816.8	9,032	12,31,08,774.25	67,064
16-May-2025	819.8	842.4	808.85	812.9	9,875	15,77,58,607	88,025
19-May-2025	812.9	840	809.7	820.6	9,475	12,06,16,225.65	75,085
20-May-2025	826.5	829	788.4	795.85	8,632	10,47,71,807.85	71,592
21-May-2025	799	804.6	789	799	4,751	3,88,27,702.4	22,058
22-May-2025	791	805.5	791	800	3,857	3,49,57,602.2	21,782
23-May-2025	804.8	812.8	795.55	804.1	3,156	2,28,93,384.5	12,508
26-May-2025	810.5	816.2	798.15	807.6	2,865	1,98,05,677.05	12,353
27-May-2025	801.8	808.9	795.95	800.5	2,564	2,27,71,957.85	14,119
28-May-2025	805.8	812.95	793.2	799.2	3,123	2,14,93,102.95	14,485
29-May-2025	806.2	809.3	795.5	798.85	3,615	2,78,05,379.8	19,878
30-May-2025	801.1	814.25	789.2	794.8	3,804	3,55,14,855.4	23,427
02-Jun-2025	795	804.4	783.25	793.2	3,813	2,68,33,414.2	16,119
03-Jun-2025	795	816	793.3	802.45	5,719	5,50,21,574.5	31,492
04-Jun-2025	809.25	809.25	788.5	799.6	3,230	2,81,29,281.35	17,137
05-Jun-2025	797.2	841.45	796	814.7	12,473	12,09,82,960.5	50,473
06-Jun-2025	821.2	826.4	793.75	795.6	4,297	4,55,45,395.95	30,900
09-Jun-2025	801.95	814.95	800.05	807.6	3,168	3,27,09,649.4	20,926