Kanishk Steel Industries share price history

BSE: 513456Industrial ProductsSmall Cap

Kanishk Steel Industries Ltd · Face value ₹10 · Listed Nov 1993

₹41.61₹0.74 (1.75%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹42.35.

27 Oct: open ₹41.00, high ₹42.85, low ₹40.00

52-week range of traded prices to 27 Oct 2026

₹38.50Low, 22 Oct 2026₹66.95High, 8 May 2026

Market cap: ₹118 Cr2,581st largest listed
P/E: 17.56
P/B: 1.07
Dividend yield: Nonein the last 12 months
ROE: 6.2%
ROCE: 8.1%
Debt to equity: 0.26
Volume, BSE: 8,033

Kanishk Steel Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Kanishk Steel Industries' share price is on record from 5 Apr 2013, when it closed at ₹27.08, to 27 Oct 2026. Its highest close was ₹64.30 on 7 May 2026 and its lowest ₹3.82 on 10 Jan 2014. Its trading goes back to 2 Jan 2007, but prices before 5 Apr 2013 are not shown: on 4 Apr 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	41.61	−27.4%	64.30	41.50	59.00	66.95	38.50	24,24,902
2025	57.31	+69.2%	59.73	25.33	33.88	66.00	24.25	47,77,389
2024	33.88	+16.5%	49.12	26.43	32.00	51.00	25.64	55,22,471
2023	29.08	−13.5%	38.90	22.02	32.00	41.50	19.05	66,19,927
2022	33.60	+2.3%	43.70	25.35	34.30	45.35	24.90	20,67,781
2021	32.85	+232.2%	35.35	8.51	10.08	37.10	8.11	15,57,541
2020	9.89	+8.3%	10.97	4.96	8.95	10.97	4.94	1,18,473
2019	9.13	−7.8%	12.41	7.01	10.00	12.54	7.00	25,40,453
2018	9.90	−6.6%	15.49	7.90	10.60	15.50	7.51	24,99,199
2017	10.60	+124.6%	12.60	4.72	4.95	12.84	4.72	6,66,166
2016	4.72	−34.2%	8.80	4.51	7.52	8.92	4.51	1,82,993
2015	7.17	−21.2%	10.58	4.15	8.95	11.10	4.15	1,79,249
2014	9.10	+100.0%	9.55	3.82	4.35	9.55	3.65	3,17,576
2013	4.55	–	27.08	4.13	28.50	28.50	4.13	1,28,723

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 5 Apr 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.61	−4.1%	44.98	45.45	38.50	31,171
Sep 2026	43.38	−7.1%	47.97	48.60	41.10	2,13,005
Aug 2026	46.68	−9.3%	51.49	52.99	44.00	1,53,330
Jul 2026	51.48	−0.8%	53.90	58.85	49.05	75,675
Jun 2026	51.88	−8.4%	56.03	60.60	50.00	1,11,606
May 2026	56.61	+2.9%	56.98	66.95	47.28	8,44,772
Apr 2026	55.00	+27.4%	40.15	59.60	40.15	2,44,932
Mar 2026	43.16	−22.8%	55.00	56.50	41.10	3,12,526
Feb 2026	55.94	−0.7%	59.50	60.00	51.50	2,37,574
Jan 2026	56.36	−1.7%	59.00	64.50	51.20	2,00,311
Dec 2025	57.31	+8.8%	54.50	66.00	49.00	8,13,225
Nov 2025	52.67	+5.4%	52.50	57.99	48.65	5,11,455
Oct 2025	49.95	+2.7%	51.00	56.10	47.22	2,47,689
Sep 2025	48.65	+3.8%	48.15	55.50	45.10	4,35,150
Aug 2025	46.88	−2.2%	49.50	49.50	44.05	1,72,630
Jul 2025	47.92	+2.1%	49.29	51.88	45.06	3,01,000
Jun 2025	46.95	+22.3%	37.99	50.98	34.70	9,74,798
May 2025	38.40	+6.0%	35.85	40.00	33.33	1,10,247
Apr 2025	36.24	+14.4%	31.68	44.00	31.68	4,69,997
Mar 2025	31.68	+15.2%	27.49	36.60	24.34	4,20,194
Feb 2025	27.49	−2.0%	28.00	31.85	24.25	1,24,755
Jan 2025	28.06	−17.2%	33.88	35.80	27.00	1,96,249
Dec 2024	33.88	+2.9%	33.75	35.88	31.30	1,25,470
Nov 2024	32.94	−14.5%	39.50	41.00	31.83	1,51,106
Oct 2024	38.54	+4.8%	35.50	51.00	34.25	10,22,307
Sep 2024	36.78	+12.5%	33.97	37.77	28.39	7,00,007
Aug 2024	32.70	+13.9%	28.90	34.99	27.00	3,95,664
Jul 2024	28.72	+4.3%	27.00	30.64	26.62	2,26,037
Jun 2024	27.54	−5.6%	29.74	31.80	26.01	3,46,082
May 2024	29.16	−9.3%	32.99	35.39	29.16	2,91,519
Apr 2024	32.16	+18.8%	27.80	35.90	27.00	2,83,974
Mar 2024	27.07	−15.4%	33.30	33.65	25.64	2,88,458
Feb 2024	32.00	−6.1%	33.39	36.80	30.25	3,09,810
Jan 2024	34.07	+17.2%	32.00	43.69	30.00	13,82,037
Dec 2023	29.08	+9.6%	27.50	32.00	25.05	31,60,593
Nov 2023	26.53	−4.0%	27.41	28.50	25.30	80,456
Oct 2023	27.64	−10.5%	31.51	31.51	26.72	97,355
Sep 2023	30.89	+14.3%	27.85	39.00	27.80	3,70,950
Aug 2023	27.03	+0.2%	28.49	30.90	25.01	1,88,715
Jul 2023	26.98	+18.0%	22.70	28.70	22.20	1,46,662
Jun 2023	22.86	+1.7%	22.48	27.85	19.05	2,35,843
May 2023	22.47	−10.2%	24.00	28.29	21.91	2,00,953
Apr 2023	25.02	+6.6%	25.00	28.64	22.52	3,22,681
Mar 2023	23.47	−2.4%	25.65	27.50	21.90	12,09,474
Feb 2023	24.05	−37.3%	38.35	41.50	23.10	2,98,116
Jan 2023	38.35	+14.1%	32.00	40.50	31.55	3,08,129
Dec 2022	33.60	+10.7%	31.40	36.75	28.10	1,96,450
Nov 2022	30.35	+11.8%	27.70	35.60	25.30	2,18,748
Oct 2022	27.15	−3.4%	29.50	30.20	25.75	38,675
Sep 2022	28.10	+0.4%	28.95	32.00	24.90	92,328
Aug 2022	28.00	−6.7%	31.40	33.05	25.50	1,30,789
Jul 2022	30.00	−12.7%	35.95	35.95	28.15	1,13,514
Jun 2022	34.35	+2.8%	35.05	40.95	30.35	3,46,087
May 2022	33.40	−8.5%	36.50	36.90	29.00	1,40,281
Apr 2022	36.50	+1.4%	37.40	39.70	33.60	99,659
Mar 2022	36.00	+10.6%	33.70	39.95	32.00	1,19,926
Feb 2022	32.55	−16.8%	40.90	41.70	30.55	1,82,300
Jan 2022	39.10	+19.0%	34.30	45.35	32.50	3,89,024
Dec 2021	32.85	−7.1%	37.10	37.10	28.35	1,97,899
Nov 2021	35.35	+62.5%	22.00	35.35	19.80	3,24,513
Oct 2021	21.75	+4.3%	21.30	26.05	19.85	2,06,693
Sep 2021	20.85	+8.6%	19.00	21.15	17.75	84,954
Aug 2021	19.20	−17.9%	24.40	25.50	18.00	1,47,759
Jul 2021	23.40	+24.9%	19.65	25.40	17.80	2,00,028
Jun 2021	18.74	+45.3%	12.50	19.65	12.50	1,54,016
May 2021	12.90	+20.0%	10.30	14.95	10.25	1,00,944
Apr 2021	10.75	+16.8%	8.74	12.35	8.74	31,071
Mar 2021	9.20	+8.0%	8.71	10.08	8.16	21,092
Feb 2021	8.52	−24.8%	11.55	12.83	8.11	34,575
Jan 2021	11.33	+14.6%	10.08	12.97	10.08	53,997
Dec 2020	9.89	+36.6%	7.60	10.54	7.00	40,997
Nov 2020	7.24	+46.0%	5.20	7.24	5.20	3,444
Oct 2020	4.96	−15.8%	6.00	6.35	4.94	13,226
Sep 2020	5.89	−10.8%	6.93	7.62	5.89	3,598
Aug 2020	6.60	−12.0%	7.13	7.87	6.50	9,077
Jul 2020	7.50	−16.7%	9.00	9.00	6.96	11,259
Jun 2020	9.00	−1.1%	9.00	9.10	8.50	4,674
May 2020	9.10	0.0%	9.10	9.10	9.10	1
Apr 2020	9.10	−11.9%	10.33	10.33	9.10	123
Mar 2020	10.33	−0.3%	10.35	10.35	9.84	61
Feb 2020	10.36	+31.1%	7.90	10.97	7.90	13,041
Jan 2020	7.90	−13.5%	8.95	9.50	7.80	18,972
Dec 2019	9.13	+0.3%	9.10	9.60	8.60	3,911
Nov 2019	9.10	0.0%	9.10	9.10	9.10	1
Oct 2019	9.10	−4.2%	9.10	9.10	9.10	200
Sep 2019	9.50	−2.6%	10.00	10.50	8.60	5,018
Aug 2019	9.75	+21.9%	7.65	9.75	7.65	2,841
Jul 2019	8.00	+0.3%	7.98	8.00	7.55	3,549
Jun 2019	7.98	−15.6%	9.05	9.10	7.55	9,900
May 2019	9.45	−16.0%	11.00	11.00	9.00	16,25,427
Apr 2019	11.25	+34.6%	8.77	12.54	8.40	8,21,722
Mar 2019	8.36	+19.3%	7.10	9.29	7.10	52,751
Feb 2019	7.01	−28.1%	9.75	9.75	7.00	12,182
Jan 2019	9.75	−1.5%	10.00	10.39	9.15	2,951
Dec 2018	9.90	+17.2%	8.40	9.95	7.93	11,326
Nov 2018	8.45	−1.6%	9.00	10.00	7.67	44,802
Oct 2018	8.59	−8.2%	9.00	9.00	7.51	12,647
Sep 2018	9.36	−14.4%	10.45	11.45	9.12	38,231
Aug 2018	10.93	−8.9%	12.00	12.70	10.45	63,233
Jul 2018	12.00	−6.3%	13.35	13.35	12.00	13,954
Jun 2018	12.80	+6.7%	11.40	12.80	10.95	17,895
May 2018	12.00	−0.4%	12.55	12.55	11.95	88
Apr 2018	12.05	+16.4%	10.35	12.10	9.10	1,03,766
Mar 2018	10.35	−33.1%	15.50	15.50	9.50	71,514
Feb 2018	15.48	+16.8%	13.00	15.49	11.97	10,52,978
Jan 2018	13.25	+25.0%	10.60	13.50	10.55	10,68,765
Dec 2017	10.60	+17.6%	8.70	11.32	8.39	41,780
Nov 2017	9.01	+7.5%	8.79	10.64	8.03	84,176
Oct 2017	8.38	+26.6%	6.63	8.38	6.00	32,716
Sep 2017	6.62	−8.9%	7.27	7.76	5.76	21,607
Aug 2017	7.27	−9.1%	7.60	7.70	6.89	12,253
Jul 2017	8.00	+14.3%	7.30	8.00	6.78	14,337
Jun 2017	7.00	−29.7%	9.77	9.77	6.95	1,06,551
May 2017	9.96	−17.8%	12.36	12.84	9.96	76,696
Apr 2017	12.12	+83.1%	6.94	12.12	6.20	1,60,453
Mar 2017	6.62	−7.4%	7.15	7.15	6.00	61,094
Feb 2017	7.15	+16.6%	6.43	7.55	6.43	47,231
Jan 2017	6.13	+29.9%	4.95	6.13	4.72	7,272
Dec 2016	4.72	−5.2%	4.74	4.96	4.51	2,220
Nov 2016	4.98	−12.6%	5.90	5.99	4.75	6,213
Oct 2016	5.70	−16.4%	7.00	7.00	5.50	2,802
Sep 2016	6.82	−6.2%	7.63	7.63	6.50	2,126
Aug 2016	7.27	+32.2%	5.77	7.27	5.50	13,137
Jul 2016	5.50	−13.4%	6.55	6.60	5.50	13,325
Jun 2016	6.35	−2.3%	6.82	6.82	5.31	41,610
May 2016	6.50	+6.6%	6.10	6.80	5.25	15,105
Apr 2016	6.10	+1.7%	6.30	6.94	5.42	23,203
Mar 2016	6.00	−2.4%	6.45	6.60	6.00	1,875
Feb 2016	6.15	−21.6%	8.00	8.00	5.60	4,691
Jan 2016	7.84	+9.3%	7.52	8.92	7.52	56,686
Dec 2015	7.17	+29.9%	5.79	7.17	5.51	63,211
Nov 2015	5.52	−5.5%	6.00	6.00	5.01	2,402
Oct 2015	5.84	+15.2%	5.07	5.96	5.06	17,606
Sep 2015	5.07	−10.7%	5.96	5.96	5.07	25,257
Aug 2015	5.68	+13.4%	5.25	6.30	4.98	19,422
Jul 2015	5.01	+1.6%	5.00	5.56	4.15	17,967
Jun 2015	4.93	−0.6%	4.96	5.45	4.69	4,078
May 2015	4.96	−45.1%	8.58	8.58	4.50	8,106
Apr 2015	9.03	−13.9%	9.97	10.00	9.03	11,201
Mar 2015	10.49	+9.3%	10.08	11.10	10.00	7,917
Feb 2015	9.60	+20.3%	7.92	9.60	7.92	224
Jan 2015	7.98	−12.3%	8.95	9.84	7.60	1,858
Dec 2014	9.10	+13.9%	8.38	9.10	7.04	2,242
Nov 2014	7.99	+0.1%	7.98	8.34	7.93	20
Oct 2014	7.98	+16.7%	7.18	8.39	6.50	1,091
Sep 2014	6.84	−8.8%	7.50	8.14	6.36	95,994
Aug 2014	7.50	+27.1%	6.15	8.15	5.85	5,568
Jul 2014	5.90	−21.3%	7.74	7.77	5.71	16,033
Jun 2014	7.50	−6.4%	8.41	8.69	6.82	71,491
May 2014	8.01	−1.8%	8.56	9.55	8.01	9,245
Apr 2014	8.16	+12.1%	6.92	8.16	5.89	6,341
Mar 2014	7.28	+9.8%	6.96	7.70	6.62	80,909
Feb 2014	6.63	+44.4%	4.81	6.97	4.61	7,564
Jan 2014	4.59	+0.9%	4.35	5.09	3.65	21,078
Dec 2013	4.55	−21.4%	5.80	6.33	4.15	36,707
Nov 2013	5.79	+40.2%	4.33	5.79	4.32	4,593
Oct 2013	4.13	−19.0%	5.35	5.50	4.13	24,694
Sep 2013	5.10	−32.8%	7.22	7.22	5.10	20,188
Aug 2013	7.59	+27.3%	5.67	7.59	5.18	15,439
Jul 2013	5.96	−36.6%	8.94	8.94	5.68	23,777
Jun 2013	9.40	−10.0%	9.93	9.93	8.97	2,111
May 2013	10.45	−39.7%	15.65	15.65	10.45	422
Apr 2013	17.34	–	28.50	28.50	17.34	792

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	41.00	42.85	40.00	41.61	41.61	8,033
26 Oct 2026	42.98	42.98	42.30	42.35	42.30	5,069
23 Oct 2026	42.50	42.98	38.50	41.70	40.52	1,855
22 Oct 2026	42.50	42.50	38.50	41.93	39.94	930
21 Oct 2026	43.50	43.50	41.00	41.50	41.71	1,077
19 Oct 2026	42.00	42.75	42.00	42.75	42.01	102
16 Oct 2026	43.95	43.95	41.11	43.34	42.01	354
15 Oct 2026	44.45	44.45	42.10	42.30	42.34	6,012
14 Oct 2026	43.14	43.14	42.00	43.14	42.93	910
13 Oct 2026	43.99	43.99	41.50	43.35	42.66	484
12 Oct 2026	43.99	43.99	42.00	42.88	42.57	1,732
9 Oct 2026	43.50	43.50	42.51	43.00	42.88	546
8 Oct 2026	44.10	45.30	44.10	44.15	44.36	168
7 Oct 2026	45.45	45.45	43.50	45.32	44.61	493
6 Oct 2026	44.95	44.95	42.65	44.33	44.16	413
5 Oct 2026	42.50	44.49	42.00	44.09	43.34	2,225
1 Oct 2026	44.98	44.98	42.32	42.66	43.77	768
30 Sep 2026	45.20	45.20	43.01	43.38	43.60	2,117
29 Sep 2026	47.45	47.45	43.52	44.16	44.32	2,765
28 Sep 2026	46.50	46.50	44.20	46.18	45.81	189
25 Sep 2026	48.00	48.00	45.00	45.27	45.66	1,481
24 Sep 2026	46.00	46.99	45.00	46.85	46.12	1,196

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
4 Apr 2013	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.