SEBI Registration No.: INA000006688
Preparing link (3 sec)...
KSR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 2042 | -1.98% |
| 01 Apr 2026 | 32.76 | 32.80 | 33.00 | 32.76 | 21343 | -1.97% |
| 30 Mar 2026 | 33.42 | 34.10 | 34.10 | 33.42 | 1001 | -1.99% |
| 27 Mar 2026 | 34.10 | 34.50 | 34.50 | 34.10 | 3366 | -1.98% |
| 25 Mar 2026 | 34.79 | 35.80 | 35.80 | 34.79 | 3460 | -2.00% |
| 24 Mar 2026 | 35.50 | 35.06 | 35.50 | 35.06 | 7664 | -0.75% |
| 23 Mar 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 4702 | -2.00% |
| 20 Mar 2026 | 36.50 | 35.30 | 36.50 | 35.29 | 3893 | 1.36% |
| 19 Mar 2026 | 36.01 | 35.29 | 36.01 | 35.29 | 22500 | 0.00% |
| 18 Mar 2026 | 36.01 | 35.02 | 36.01 | 35.02 | 15652 | 0.78% |
| 17 Mar 2026 | 35.73 | 37.00 | 37.00 | 35.73 | 6424 | -1.98% |
| 16 Mar 2026 | 36.45 | 35.06 | 36.45 | 35.06 | 62973 | 1.90% |
| 13 Mar 2026 | 35.77 | 35.77 | 36.40 | 35.77 | 20623 | -2.00% |
| 12 Mar 2026 | 36.50 | 37.10 | 37.13 | 36.50 | 14618 | -1.99% |
| 11 Mar 2026 | 37.24 | 37.00 | 37.24 | 37.00 | 23627 | 2.00% |
| 10 Mar 2026 | 36.51 | 35.09 | 36.51 | 35.09 | 12886 | 1.98% |
| 09 Mar 2026 | 35.80 | 35.80 | 35.80 | 35.00 | 24304 | 1.99% |
| 06 Mar 2026 | 35.10 | 33.85 | 35.39 | 32.66 | 18353 | 3.69% |
| 05 Mar 2026 | 33.85 | 32.29 | 33.93 | 31.50 | 96111 | 4.73% |
| 04 Mar 2026 | 32.32 | 31.20 | 32.50 | 29.70 | 92831 | 3.46% |
| 02 Mar 2026 | 31.24 | 28.99 | 31.43 | 28.99 | 635749 | 4.34% |
| 27 Feb 2026 | 29.94 | 28.00 | 30.10 | 27.35 | 509121 | 4.43% |
| 26 Feb 2026 | 28.67 | 27.60 | 29.37 | 26.59 | 915526 | 2.47% |
| 25 Feb 2026 | 27.98 | 29.20 | 29.20 | 27.98 | 24027 | -4.99% |
| 24 Feb 2026 | 29.45 | 30.50 | 30.95 | 29.45 | 22305 | -4.97% |
| 23 Feb 2026 | 30.99 | 30.80 | 32.18 | 30.20 | 17588 | 0.32% |
| 20 Feb 2026 | 30.89 | 31.36 | 31.48 | 30.20 | 12278 | -1.50% |
| 19 Feb 2026 | 31.36 | 31.10 | 32.44 | 30.50 | 16544 | -1.13% |
| 18 Feb 2026 | 31.72 | 32.50 | 32.50 | 31.00 | 16951 | -1.58% |
| 17 Feb 2026 | 32.23 | 30.09 | 32.23 | 29.32 | 66582 | 4.98% |
| 16 Feb 2026 | 30.70 | 32.90 | 32.90 | 29.83 | 25461 | -2.20% |
| 13 Feb 2026 | 31.39 | 31.05 | 33.43 | 30.87 | 26349 | -3.39% |
| 12 Feb 2026 | 32.49 | 32.74 | 32.77 | 30.00 | 104241 | 4.10% |
| 11 Feb 2026 | 31.21 | 31.05 | 31.21 | 29.80 | 42100 | 4.98% |
| 10 Feb 2026 | 29.73 | 29.73 | 29.73 | 28.40 | 49707 | 4.98% |
| 09 Feb 2026 | 28.32 | 26.50 | 28.33 | 26.20 | 65534 | 4.93% |
| 06 Feb 2026 | 26.99 | 27.00 | 27.30 | 25.86 | 11807 | -0.04% |
| 05 Feb 2026 | 27.00 | 27.40 | 28.82 | 27.00 | 28430 | -1.68% |
| 04 Feb 2026 | 27.46 | 28.00 | 28.90 | 27.00 | 37538 | -1.05% |
| 03 Feb 2026 | 27.75 | 27.19 | 27.75 | 26.43 | 26700 | 4.99% |
| 02 Feb 2026 | 26.43 | 26.56 | 27.74 | 25.52 | 15056 | 0.00% |
| 01 Feb 2026 | 26.43 | 28.19 | 29.02 | 26.26 | 66758 | -4.38% |
| 30 Jan 2026 | 27.64 | 28.75 | 29.02 | 26.36 | 62245 | -0.14% |
| 29 Jan 2026 | 27.68 | 29.96 | 29.96 | 27.31 | 35812 | -3.62% |
| 28 Jan 2026 | 28.72 | 27.87 | 29.19 | 27.87 | 176697 | 3.31% |
| 27 Jan 2026 | 27.80 | 27.00 | 27.87 | 25.23 | 120640 | 4.71% |
| 23 Jan 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 14224 | 4.98% |
| 22 Jan 2026 | 25.29 | 24.09 | 25.29 | 23.61 | 221466 | 4.98% |
| 21 Jan 2026 | 24.09 | 24.80 | 25.18 | 23.20 | 71431 | 0.04% |
| 20 Jan 2026 | 24.08 | 22.48 | 24.08 | 22.10 | 35716 | 4.97% |
| 19 Jan 2026 | 22.94 | 21.55 | 23.19 | 21.50 | 44182 | 2.09% |
| 16 Jan 2026 | 22.47 | 21.55 | 23.30 | 21.41 | 81887 | -0.27% |
| 14 Jan 2026 | 22.53 | 22.42 | 23.99 | 22.42 | 59582 | -4.53% |
| 13 Jan 2026 | 23.60 | 23.77 | 25.00 | 23.60 | 72079 | -4.99% |
| 12 Jan 2026 | 24.84 | 24.84 | 25.40 | 24.84 | 48539 | -4.97% |
| 09 Jan 2026 | 26.14 | 26.16 | 26.16 | 26.14 | 21216 | -4.98% |
| 08 Jan 2026 | 27.51 | 26.10 | 28.00 | 26.03 | 213910 | 0.44% |
| 07 Jan 2026 | 27.39 | 30.27 | 30.27 | 27.39 | 1199376 | -4.99% |
| 06 Jan 2026 | 28.83 | 27.00 | 28.83 | 25.20 | 306228 | 10.00% |
| 05 Jan 2026 | 26.21 | 26.20 | 26.21 | 21.67 | 1068375 | 9.99% |
| 02 Jan 2026 | 23.83 | 23.70 | 23.83 | 23.30 | 268108 | 9.97% |
| 01 Jan 2026 | 21.67 | 20.00 | 21.67 | 20.00 | 817029 | 19.99% |
| 31 Dec 2025 | 18.06 | 15.40 | 18.06 | 14.55 | 1091371 | 20.00% |
| 30 Dec 2025 | 15.05 | 14.93 | 16.38 | 14.20 | 122554 | 2.59% |
| 29 Dec 2025 | 14.67 | 14.94 | 14.97 | 14.04 | 46316 | -0.61% |
| 26 Dec 2025 | 14.76 | 14.93 | 15.29 | 14.36 | 41862 | -0.67% |
| 24 Dec 2025 | 14.86 | 15.80 | 15.98 | 14.50 | 262354 | -4.74% |
| 23 Dec 2025 | 15.60 | 17.91 | 17.91 | 15.11 | 1162117 | 4.49% |
| 22 Dec 2025 | 14.93 | 16.15 | 16.59 | 14.75 | 95787 | -7.55% |
| 19 Dec 2025 | 16.15 | 16.99 | 17.00 | 15.75 | 56671 | -4.21% |
| 18 Dec 2025 | 16.86 | 17.31 | 18.20 | 16.50 | 36574 | -2.66% |
| 17 Dec 2025 | 17.32 | 18.49 | 18.49 | 17.25 | 58489 | -2.64% |
| 16 Dec 2025 | 17.79 | 18.01 | 18.95 | 17.67 | 56033 | 0.68% |
| 15 Dec 2025 | 17.67 | 17.80 | 18.99 | 17.21 | 77093 | 1.96% |
| 12 Dec 2025 | 17.33 | 19.37 | 19.49 | 17.11 | 118762 | -8.69% |
| 11 Dec 2025 | 18.98 | 21.50 | 22.00 | 18.10 | 261821 | -9.62% |
| 10 Dec 2025 | 21.00 | 20.33 | 22.45 | 20.33 | 301567 | -1.82% |
| 09 Dec 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 2528 | -4.98% |
| 08 Dec 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 1752 | -5.02% |
| 05 Dec 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 10401 | -5.01% |
| 04 Dec 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 1510 | -5.02% |
| 03 Dec 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 14801 | -5.03% |
| 02 Dec 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 2137 | -5.01% |
| 01 Dec 2025 | 29.12 | 29.12 | 30.80 | 29.12 | 77325 | -5.02% |
| 28 Nov 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 4808 | -5.02% |
