Kalyani Steels Limited (500235.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 783.00 | 791.05 | 750.20 | 783.45 | 783.45 | 3,024 |
| 04 Jun 2024 | 816.20 | 819.00 | 652.90 | 774.50 | 774.50 | 17,028 |
| 03 Jun 2024 | 872.10 | 872.10 | 808.05 | 816.10 | 816.10 | 8,624 |
| 31 May 2024 | 819.95 | 820.75 | 803.95 | 815.05 | 815.05 | 1,449 |
| 30 May 2024 | 812.60 | 821.05 | 800.00 | 803.85 | 803.85 | 159,412 |
| 29 May 2024 | 836.10 | 844.75 | 815.00 | 824.90 | 824.90 | 1,821 |
| 28 May 2024 | 883.95 | 883.95 | 830.50 | 834.65 | 834.65 | 4,494 |
| 24 May 2024 | 840.30 | 886.45 | 840.30 | 868.75 | 868.75 | 6,841 |
| 23 May 2024 | 873.15 | 874.25 | 860.15 | 863.80 | 863.80 | 1,285 |
| 22 May 2024 | 898.00 | 900.60 | 865.00 | 868.75 | 868.75 | 8,119 |
| 21 May 2024 | 835.00 | 891.90 | 835.00 | 885.35 | 885.35 | 14,879 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 812.65 | 850.70 | 812.65 | 845.50 | 845.50 | 5,555 |
| 16 May 2024 | 859.95 | 859.95 | 812.65 | 823.15 | 823.15 | 3,409 |
| 15 May 2024 | 833.60 | 845.00 | 826.05 | 829.80 | 829.80 | 3,692 |
| 14 May 2024 | 842.35 | 842.35 | 822.60 | 827.65 | 827.65 | 2,364 |
| 13 May 2024 | 859.95 | 859.95 | 808.00 | 835.75 | 835.75 | 4,831 |
| 10 May 2024 | 800.05 | 864.25 | 800.05 | 854.60 | 854.60 | 10,071 |
| 09 May 2024 | 845.00 | 851.85 | 812.75 | 815.40 | 815.40 | 1,992 |
| 08 May 2024 | 829.40 | 848.60 | 805.60 | 845.00 | 845.00 | 4,697 |
| 07 May 2024 | 837.85 | 850.95 | 806.00 | 818.10 | 818.10 | 7,965 |
| 06 May 2024 | 882.35 | 883.05 | 831.00 | 839.15 | 839.15 | 5,511 |
| 03 May 2024 | 877.20 | 899.75 | 861.05 | 868.15 | 868.15 | 2,902 |
| 02 May 2024 | 883.00 | 900.00 | 875.05 | 891.40 | 891.40 | 8,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 888.75 | 895.00 | 880.00 | 883.60 | 883.60 | 4,568 |
| 29 Apr 2024 | 922.95 | 922.95 | 879.35 | 882.65 | 882.65 | 8,118 |
| 26 Apr 2024 | 935.20 | 970.15 | 891.45 | 900.95 | 900.95 | 22,943 |
| 25 Apr 2024 | 895.00 | 920.00 | 883.00 | 895.20 | 895.20 | 5,487 |
| 24 Apr 2024 | 845.25 | 888.00 | 845.25 | 881.70 | 881.70 | 3,019 |
| 23 Apr 2024 | 876.70 | 876.70 | 862.75 | 868.05 | 868.05 | 3,860 |
| 22 Apr 2024 | 845.45 | 882.65 | 845.45 | 860.10 | 860.10 | 3,310 |
| 19 Apr 2024 | 853.95 | 863.50 | 833.45 | 850.40 | 850.40 | 3,397 |
| 18 Apr 2024 | 878.00 | 895.45 | 847.75 | 851.35 | 851.35 | 12,043 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 873.35 | 887.30 | 866.30 | 873.40 | 873.40 | 5,423 |
| 15 Apr 2024 | 870.00 | 900.85 | 844.70 | 881.95 | 881.95 | 11,713 |
| 12 Apr 2024 | 901.60 | 912.55 | 891.10 | 896.55 | 896.55 | 4,157 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 894.30 | 910.00 | 880.55 | 905.00 | 905.00 | 12,760 |
| 09 Apr 2024 | 912.95 | 922.90 | 871.20 | 894.05 | 894.05 | 10,698 |
| 08 Apr 2024 | 959.95 | 969.70 | 909.05 | 915.80 | 915.80 | 15,592 |
| 05 Apr 2024 | 904.40 | 942.05 | 893.10 | 935.45 | 935.45 | 7,664 |
| 04 Apr 2024 | 920.05 | 950.00 | 900.00 | 904.10 | 904.10 | 8,271 |
| 03 Apr 2024 | 904.70 | 935.65 | 900.20 | 924.40 | 924.40 | 15,949 |
| 02 Apr 2024 | 915.40 | 928.30 | 893.20 | 907.30 | 907.30 | 10,350 |
| 01 Apr 2024 | 855.55 | 930.00 | 855.55 | 917.95 | 917.95 | 13,755 |
| 28 Mar 2024 | 860.55 | 881.15 | 850.00 | 853.80 | 853.80 | 7,821 |
| 27 Mar 2024 | 849.05 | 882.00 | 849.05 | 862.20 | 862.20 | 5,169 |
| 26 Mar 2024 | 898.80 | 898.80 | 864.60 | 872.55 | 872.55 | 4,846 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 857.30 | 894.60 | 839.00 | 881.35 | 881.35 | 10,856 |
| 21 Mar 2024 | 847.00 | 872.00 | 835.50 | 839.20 | 839.20 | 6,007 |
| 20 Mar 2024 | 854.55 | 859.20 | 805.15 | 817.35 | 817.35 | 16,594 |
| 19 Mar 2024 | 875.85 | 897.15 | 834.00 | 839.95 | 839.95 | 11,232 |
| 18 Mar 2024 | 890.45 | 951.20 | 880.10 | 886.90 | 886.90 | 18,000 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 869.95 | 970.00 | 862.10 | 958.05 | 958.05 | 53,235 |
| 13 Mar 2024 | 891.60 | 955.55 | 830.90 | 853.35 | 853.35 | 46,132 |
| 12 Mar 2024 | 870.35 | 903.00 | 823.65 | 895.65 | 895.65 | 18,137 |
| 11 Mar 2024 | 929.75 | 942.65 | 868.00 | 879.75 | 879.75 | 10,654 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 909.95 | 968.30 | 908.20 | 929.20 | 929.20 | 29,949 |
| 06 Mar 2024 | 906.50 | 928.00 | 867.65 | 905.35 | 905.35 | 25,234 |
| 05 Mar 2024 | 919.55 | 944.30 | 892.55 | 913.85 | 913.85 | 12,150 |
| 04 Mar 2024 | 995.25 | 1,001.95 | 911.70 | 922.85 | 922.85 | 28,251 |
| 01 Mar 2024 | 909.95 | 1,077.65 | 905.50 | 1,038.55 | 1,038.55 | 150,485 |
| 29 Feb 2024 | 867.70 | 908.00 | 846.05 | 898.05 | 898.05 | 14,357 |
| 28 Feb 2024 | 879.95 | 889.80 | 842.75 | 861.70 | 861.70 | 19,161 |
| 27 Feb 2024 | 871.80 | 880.00 | 857.75 | 870.95 | 870.95 | 19,351 |
| 26 Feb 2024 | 842.05 | 878.00 | 837.15 | 864.95 | 864.95 | 41,368 |
| 23 Feb 2024 | 821.00 | 888.00 | 818.00 | 832.00 | 832.00 | 54,051 |
| 22 Feb 2024 | 818.80 | 823.30 | 794.45 | 816.25 | 816.25 | 7,064 |
| 21 Feb 2024 | 804.15 | 822.80 | 802.95 | 816.95 | 816.95 | 7,105 |
| 20 Feb 2024 | 817.30 | 817.30 | 799.45 | 804.15 | 804.15 | 4,548 |
| 16 Feb 2024 | 800.00 | 815.00 | 789.25 | 811.65 | 811.65 | 9,276 |
| 15 Feb 2024 | 784.00 | 816.55 | 774.85 | 795.05 | 795.05 | 14,366 |
| 14 Feb 2024 | 767.00 | 801.05 | 761.05 | 783.20 | 783.20 | 24,325 |
| 13 Feb 2024 | 727.45 | 777.15 | 700.55 | 770.50 | 770.50 | 36,427 |
| 12 Feb 2024 | 756.15 | 766.70 | 709.20 | 732.00 | 732.00 | 14,810 |
| 09 Feb 2024 | 746.45 | 762.90 | 698.70 | 755.60 | 755.60 | 19,809 |
| 08 Feb 2024 | 740.00 | 775.80 | 726.75 | 742.75 | 742.75 | 19,873 |
| 07 Feb 2024 | 710.30 | 742.20 | 694.45 | 732.65 | 732.65 | 22,341 |
| 06 Feb 2024 | 690.70 | 720.00 | 672.30 | 710.20 | 710.20 | 53,789 |
| 05 Feb 2024 | 649.65 | 685.00 | 642.00 | 677.00 | 677.00 | 67,396 |
| 02 Feb 2024 | 624.00 | 655.95 | 616.30 | 645.65 | 645.65 | 17,945 |
| 01 Feb 2024 | 614.90 | 622.65 | 600.00 | 617.40 | 617.40 | 8,698 |
| 31 Jan 2024 | 603.50 | 612.95 | 595.75 | 610.40 | 610.40 | 3,651 |
| 30 Jan 2024 | 621.95 | 621.95 | 584.90 | 593.85 | 593.85 | 11,411 |
| 29 Jan 2024 | 572.15 | 633.55 | 572.15 | 609.75 | 609.75 | 22,358 |
| 26 Jan 2024 | 587.75 | 587.75 | 587.75 | 587.75 | 587.75 | - |
| 25 Jan 2024 | 599.95 | 599.95 | 584.15 | 587.75 | 587.75 | 4,922 |
| 24 Jan 2024 | 573.15 | 598.15 | 565.70 | 592.50 | 592.50 | 12,912 |
| 23 Jan 2024 | 592.20 | 604.75 | 562.60 | 574.85 | 574.85 | 29,390 |
| 22 Jan 2024 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | - |
| 19 Jan 2024 | 614.85 | 620.00 | 596.30 | 600.20 | 600.20 | 17,300 |
| 18 Jan 2024 | 601.15 | 615.00 | 575.95 | 608.10 | 608.10 | 26,234 |
| 17 Jan 2024 | 579.85 | 616.70 | 575.45 | 601.05 | 601.05 | 25,191 |
| 16 Jan 2024 | 585.00 | 595.45 | 562.85 | 584.85 | 584.85 | 25,639 |
| 12 Jan 2024 | 601.95 | 625.00 | 595.00 | 600.25 | 600.25 | 64,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.