NSE · KSL · stock
Kalyani Steels Limited (KSL) stock price history
Every NSE trading session of Kalyani Steels Limited from Oct 21, 2008 to Nov 13, 2026: 4,451 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KSL adjusted close, 2008 to 2026
- ₹1,221
- All time high, 2024
- ₹1,033
- 52 week high, ₹567.48 low
- 4,451
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
KSL key facts
- Kalyani Steels Limited (KSL) closed at ₹877.10 on Nov 13, 2026 on NSE.
- KSL's all time high close is ₹1,221, set on Dec 18, 2024; its all time low close is ₹8.75 on Mar 19, 2009.
- KSL's 52 week range is ₹567.48 to ₹1,033.
- KSL returned +8.2% over the year to Nov 13, 2026 and +165.8% over five years.
- Over ten years KSL returned +257%, +13.6% a year compounded.
- KSL's deepest drawdown was -77.1% from Aug 9, 2010 to Aug 6, 2013.
- DataCedar holds 4,451 daily sessions of KSL history from Oct 21, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KSL price chart, 2008 to 2026
KSL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | +2.0% |
| 6 months | +7.5% |
| Year to date | +19.8% |
| 1 year | +8.2% |
| 3 years | +92.6% |
| 5 years | +165.8% |
| 10 years | +256.7% |
| Since Oct 21, 2008 | +4,836% |
| Compound annual growth, 18.1 years | +24.1% |
KSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,221 on Dec 18, 2024
- All time low close
- ₹8.75 on Mar 19, 2009
- 52 week high
- ₹1,033 on Sep 23, 2026
- 52 week low
- ₹567.48 on Mar 30, 2026
- Deepest drawdown
- -77.1% from Aug 9, 2010 to Aug 6, 2013, recovered Sep 17, 2014
- Best single session
- +200.0% on Apr 30, 2009
- Worst single session
- -67.2% on May 4, 2009
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2008
- 49.4×
- Best calendar year
- 2009, +219%
- Worst calendar year
- 2011, -66%
KSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Oct 21, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹762.10 | ₹1,033 | ₹567.48 | ₹877.10 | +15.1% | 14.5M | 214 |
| 2025 | ₹1,139 | ₹1,171 | ₹651.58 | ₹762.25 | -33.1% | 21.1M | 249 |
| 2024 | ₹470.07 | ₹1,248 | ₹468.24 | ₹1,140 | +143.7% | 40.7M | 246 |
| 2023 | ₹339.57 | ₹538.60 | ₹265.05 | ₹467.70 | +37.1% | 25M | 245 |
| 2022 | ₹291.00 | ₹369.75 | ₹240.01 | ₹341.13 | +17.2% | 11.4M | 248 |
| 2021 | ₹251.00 | ₹417.17 | ₹231.63 | ₹291.05 | +16.0% | 34.4M | 248 |
| 2020 | ₹217.48 | ₹261.11 | ₹82.10 | ₹250.87 | +16.0% | 28.9M | 251 |
| 2019 | ₹192.88 | ₹225.48 | ₹137.07 | ₹216.22 | +13.5% | 11.7M | 243 |
| 2018 | ₹333.41 | ₹351.78 | ₹175.73 | ₹190.51 | -42.8% | 18.9M | 246 |
| 2017 | ₹228.62 | ₹386.51 | ₹226.73 | ₹332.95 | +46.4% | 42.2M | 248 |
| 2016 | ₹137.34 | ₹339.64 | ₹99.10 | ₹227.39 | +65.6% | 73.3M | 246 |
| 2015 | ₹128.41 | ₹146.47 | ₹86.43 | ₹137.34 | +6.2% | 35M | 246 |
| 2014 | ₹45.77 | ₹147.21 | ₹36.43 | ₹129.36 | +183.6% | 50.8M | 244 |
| 2013 | ₹44.55 | ₹48.69 | ₹24.31 | ₹45.61 | +3.5% | 16.1M | 248 |
| 2012 | ₹26.35 | ₹52.86 | ₹25.60 | ₹44.05 | +64.8% | 14.9M | 245 |
| 2011 | ₹78.23 | ₹87.26 | ₹23.64 | ₹26.73 | -65.8% | 12.4M | 246 |
| 2010 | ₹46.54 | ₹113.14 | ₹43.04 | ₹78.05 | +67.7% | 50.2M | 251 |
| 2009 | ₹14.25 | ₹48.53 | ₹8.69 | ₹46.54 | +219.3% | 5M | 240 |
| 2008 | ₹18.11 | ₹20.28 | ₹9.54 | ₹14.57 | n/a | 545.7K | 47 |
KSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹877.10 | +6.6% |
| October 2026 | ₹822.95 | -14.8% |
| September 2026 | ₹965.40 | +6.1% |
| August 2026 | ₹909.75 | +4.1% |
| July 2026 | ₹874.05 | +0.5% |
| June 2026 | ₹869.96 | +6.5% |
| May 2026 | ₹816.87 | -2.8% |
| April 2026 | ₹840.05 | +47.1% |
| March 2026 | ₹571.19 | -22.8% |
| February 2026 | ₹739.61 | +5.3% |
| January 2026 | ₹702.63 | -7.8% |
| December 2025 | ₹762.25 | +0.1% |
About the KSL data
Daily bars. 4,451 sessions from Oct 21, 2008 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AKSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
KSL share price history
