NSE: KSL | Series: EQ
-
LTP
1,179.40
-53.75 (-4.36 %) -
Open
1,232.00
1,200.00 -
High
1,239.00
1,243.95 -
Low
1,171.00
1,196.00 -
Close
1,174.55
1,233.15 -
52W High
1,277.00
17 Dec, 2024 -
52W Low
715.25
28 Oct, 2024
Upper Circuit: 1,479.78
Lower Circuit: 986.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,232.00 | 1,239.00 | 1,171.00 | 1,179.40 | 1,174.55 | -58.60 | -4.75 | 1,277.00 | 715.25 | 153,289 | 18.31 Crore | 6,820 |
| 19 Dec, 2024 | 1,200.00 | 1,243.95 | 1,196.00 | 1,230.00 | 1,233.15 | -15.95 | -1.28 | 1,277.00 | 715.25 | 194,786 | 23.89 Crore | 7,066 |
| 18 Dec, 2024 | 1,240.00 | 1,272.00 | 1,216.20 | 1,250.75 | 1,249.10 | 6.50 | 0.52 | 1,277.00 | 715.25 | 661,187 | 82.40 Crore | 27,532 |
| 17 Dec, 2024 | 1,064.10 | 1,277.00 | 1,064.05 | 1,242.00 | 1,242.60 | 177.75 | 16.69 | 1,277.00 | 715.25 | 2,304,416 | 280.53 Crore | 76,064 |
| 16 Dec, 2024 | 1,042.00 | 1,072.00 | 1,025.85 | 1,061.10 | 1,064.85 | 14.05 | 1.34 | 1,075.00 | 715.25 | 162,286 | 17.02 Crore | 7,976 |
| 13 Dec, 2024 | 1,050.00 | 1,069.90 | 1,015.20 | 1,048.00 | 1,050.80 | -5.70 | -0.54 | 1,075.00 | 715.25 | 198,726 | 20.68 Crore | 10,714 |
| 12 Dec, 2024 | 1,009.15 | 1,075.00 | 1,002.00 | 1,059.00 | 1,056.50 | 37.15 | 3.64 | 1,075.00 | 715.25 | 368,401 | 38.85 Crore | 11,524 |
| 11 Dec, 2024 | 998.95 | 1,049.90 | 998.95 | 1,021.00 | 1,019.35 | 20.75 | 2.08 | 1,049.90 | 715.25 | 156,569 | 16.06 Crore | 8,399 |
| 10 Dec, 2024 | 979.80 | 1,028.05 | 969.95 | 998.05 | 998.60 | 24.40 | 2.5 | 1,028.05 | 715.25 | 233,758 | 23.44 Crore | 10,477 |
| 09 Dec, 2024 | 955.00 | 1,006.60 | 955.00 | 984.80 | 974.20 | 27.30 | 2.88 | 1,006.60 | 715.25 | 130,189 | 12.79 Crore | 6,744 |
| 06 Dec, 2024 | 941.00 | 960.90 | 931.20 | 944.20 | 946.90 | -0.45 | -0.05 | 963.00 | 715.25 | 81,123 | 7.70 Crore | 6,891 |
| 05 Dec, 2024 | 911.30 | 958.80 | 904.00 | 947.15 | 947.35 | 32.85 | 3.59 | 963.00 | 715.25 | 107,886 | 10.12 Crore | 7,636 |
| 04 Dec, 2024 | 918.05 | 923.15 | 904.70 | 915.00 | 914.50 | -8.65 | -0.94 | 963.00 | 715.25 | 48,792 | 4.46 Crore | 3,171 |
| 03 Dec, 2024 | 910.00 | 963.00 | 908.60 | 916.45 | 923.15 | 18.45 | 2.04 | 963.00 | 715.25 | 328,105 | 30.86 Crore | 17,250 |
| 02 Dec, 2024 | 902.35 | 912.95 | 886.00 | 897.10 | 904.70 | 2.35 | 0.26 | 918.55 | 715.25 | 101,829 | 9.16 Crore | 8,074 |
| 29 Nov, 2024 | 825.10 | 918.55 | 825.10 | 900.00 | 902.35 | 78.35 | 9.51 | 918.55 | 715.25 | 267,829 | 23.57 Crore | 13,342 |
| 28 Nov, 2024 | 809.80 | 826.95 | 808.70 | 824.95 | 824.00 | 17.05 | 2.11 | 902.00 | 715.25 | 25,449 | 2.09 Crore | 1,886 |
| 27 Nov, 2024 | 784.65 | 810.70 | 784.30 | 809.70 | 806.95 | 16.70 | 2.11 | 902.00 | 715.25 | 27,517 | 2.20 Crore | 2,102 |
| 26 Nov, 2024 | 772.00 | 798.95 | 765.55 | 784.05 | 790.25 | 15.75 | 2.03 | 902.00 | 715.25 | 26,375 | 2.07 Crore | 2,023 |
| 25 Nov, 2024 | 771.30 | 784.95 | 768.30 | 776.40 | 774.50 | 4.95 | 0.64 | 902.00 | 715.25 | 12,903 | 1.00 Crore | 1,599 |