KSE share price history

NSE: KSEBSE: 519421Food ProductsSmall Cap

KSE Limited · Face value ₹1 · Listed Jul 1994

₹174.08₹4.04 (2.38%)BSE ₹174.80

Share price at the NSE close on 27 Oct 2026. Previous close ₹170.04.

27 Oct: open ₹173.39, high ₹176.00, low ₹172.00

52-week range of BSE trades to 27 Oct 2026

₹168.00Low, 26 Oct 2026₹278.90High, 7 Nov 2025

Market cap: ₹557 Cr1,718th largest listed
P/E: 12.00
P/B: 1.59
Dividend yield: 7.18%
ROE: 14.4%
ROCE: 13.7%
Debt to equity: 0.07
Volume, NSE: 5,80296.1% delivered

KSE share price by year, month and day

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

KSE's share price is on record from 2 Jan 2007, when it closed at ₹15.50, to 27 Oct 2026. Its highest close was ₹394.63 on 1 Jun 2018 and its lowest ₹8.38 on 8 Dec 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	174.08	−21.9%	240.85	170.04	228.45	244.80	167.51	34,06,306
2025BSE close	222.95	−5.6%	277.68	181.22	237.02	284.90	176.50	65,40,071
2024BSE close	236.10	+38.9%	296.44	160.15	170.00	299.00	155.00	31,20,830
2023BSE close	170.00	−9.9%	197.30	148.34	180.65	198.35	145.90	22,60,750
2022BSE close	188.77	−9.3%	230.00	177.69	208.51	237.80	175.00	15,83,310
2021BSE close	208.15	−2.3%	306.51	198.39	215.00	306.51	194.24	35,90,160
2020BSE close	213.03	+73.9%	231.67	91.52	122.50	243.25	87.00	21,20,700
2019BSE close	122.50	−34.0%	186.46	92.48	185.71	187.40	89.82	18,90,920
2018BSE close	185.71	−14.4%	394.63	166.72	227.70	400.00	164.00	51,25,940
2017BSE close	216.86	+238.8%	216.86	64.61	63.50	216.86	63.50	38,72,430
2016BSE close	64.00	+2.8%	69.50	45.23	62.05	70.00	42.98	25,90,500
2015BSE close	62.28	+8.7%	126.38	50.13	59.00	129.80	47.63	48,64,920
2014	57.30	+195.3%	61.69	18.53	19.40	62.00	18.53	13,15,360
2013	19.40	−9.3%	22.35	17.58	22.00	22.90	17.58	4,32,380
2012	21.39	−3.2%	24.63	21.25	22.00	26.65	20.69	8,01,030
2011	22.09	+18.6%	24.66	16.10	18.90	25.10	15.60	13,22,600
2010	18.63	−14.8%	25.37	17.13	22.00	27.00	17.00	20,61,930
2009BSE close	21.88	+137.8%	22.69	8.60	9.66	23.50	8.60	19,24,240
2008BSE close	9.20	−39.2%	15.36	8.38	15.20	15.75	8.20	11,19,880
2007BSE close	15.13	–	15.90	12.00	15.41	16.50	11.24	17,79,380

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	174.08	−2.1%	179.98	180.00	167.51	1,44,241
Sep 2026	177.81	−1.4%	175.02	184.97	174.01	2,40,671
Aug 2026BSE close	180.30	−7.3%	197.80	210.00	173.31	7,17,195
Jul 2026BSE close	194.60	+4.3%	191.95	197.50	175.05	2,93,167
Jun 2026BSE close	186.55	−3.0%	189.10	195.45	179.00	2,08,604
May 2026BSE close	192.30	−5.0%	200.00	215.00	184.00	3,16,464
Apr 2026BSE close	202.45	+14.8%	179.90	213.90	175.50	3,02,931
Mar 2026BSE close	176.30	−17.1%	195.10	208.35	174.00	4,82,531
Feb 2026BSE close	212.60	−4.7%	223.00	243.00	210.00	3,73,732
Jan 2026BSE close	223.10	+0.1%	228.45	244.80	210.00	3,26,770
Dec 2025BSE close	222.95	−9.5%	246.35	246.40	210.10	3,23,167
Nov 2025BSE close	246.35	−5.2%	264.00	278.90	242.05	5,87,634
Oct 2025BSE close	259.75	+5.1%	247.80	284.90	232.00	14,18,520
Sep 2025BSE close	247.07	+5.0%	239.00	269.00	235.50	8,90,670
Aug 2025BSE close	235.36	+2.0%	234.40	254.99	219.01	5,39,430
Jul 2025BSE close	230.81	+4.4%	221.10	242.89	220.20	4,85,080
Jun 2025BSE close	221.00	−9.8%	249.00	252.00	210.10	6,02,220
May 2025BSE close	245.09	+30.7%	192.38	281.12	180.00	9,87,540
Apr 2025BSE close	187.52	−3.0%	193.10	205.02	181.50	1,16,340
Mar 2025BSE close	193.34	−2.6%	197.98	199.50	180.20	2,95,470
Feb 2025BSE close	198.50	+1.9%	198.80	234.30	190.00	1,59,220
Jan 2025BSE close	194.80	−17.5%	237.02	239.17	176.50	1,34,780
Dec 2024BSE close	236.10	−3.9%	254.47	254.47	230.14	1,35,620
Nov 2024BSE close	245.64	−2.0%	251.00	282.50	227.81	3,56,290
Oct 2024BSE close	250.54	+3.6%	241.93	260.80	230.00	1,44,920
Sep 2024BSE close	241.93	−10.0%	268.00	277.90	219.30	2,84,200
Aug 2024BSE close	268.89	+2.6%	255.62	299.00	252.50	4,04,550
Jul 2024BSE close	262.09	+7.6%	246.60	265.00	238.00	1,95,610
Jun 2024BSE close	243.65	+10.2%	227.50	262.80	198.50	4,63,320
May 2024BSE close	221.00	+6.3%	214.50	240.00	188.03	2,90,580
Apr 2024BSE close	207.96	+29.5%	160.13	229.50	155.00	1,83,230
Mar 2024BSE close	160.57	−8.1%	172.65	177.50	157.50	1,96,230
Feb 2024BSE close	174.75	−0.8%	179.50	181.40	171.00	3,10,470
Jan 2024BSE close	176.20	+3.6%	170.00	190.98	168.31	1,55,810
Dec 2023BSE close	170.00	+7.2%	162.30	173.00	160.00	2,39,570
Nov 2023BSE close	158.54	−10.0%	175.61	182.50	151.07	1,36,780
Oct 2023BSE close	176.12	+6.8%	164.90	191.00	160.90	2,96,100
Sep 2023BSE close	164.85	+1.8%	160.05	165.00	152.00	2,78,540
Aug 2023BSE close	161.89	+1.2%	160.70	172.50	158.55	1,90,040
Jul 2023BSE close	159.94	+7.8%	151.31	165.90	145.90	1,95,610
Jun 2023BSE close	148.34	−10.9%	165.01	170.00	146.10	1,61,340
May 2023BSE close	166.50	−1.7%	170.00	175.00	166.00	94,490
Apr 2023BSE close	169.34	+3.8%	163.20	173.40	163.20	99,690
Mar 2023BSE close	163.14	−2.4%	166.00	175.50	160.01	1,17,630
Feb 2023BSE close	167.18	−12.2%	189.00	194.48	154.89	1,96,980
Jan 2023BSE close	190.46	+0.9%	180.65	198.35	180.65	2,53,980
Dec 2022BSE close	188.77	+2.1%	184.50	198.80	180.28	2,24,430
Nov 2022BSE close	184.80	+2.1%	176.02	187.38	176.02	1,80,890
Oct 2022BSE close	180.97	−5.5%	192.75	193.95	175.00	2,31,230
Sep 2022BSE close	191.51	−2.0%	198.80	198.80	186.21	1,03,550
Aug 2022BSE close	195.46	+0.8%	195.90	206.70	187.50	99,440
Jul 2022BSE close	193.90	+3.9%	188.80	200.00	186.00	66,480
Jun 2022BSE close	186.59	−13.2%	218.39	218.39	185.00	51,700
May 2022BSE close	215.00	0.0%	222.49	230.00	200.11	1,20,780
Apr 2022BSE close	215.07	+1.5%	210.11	237.80	210.10	84,130
Mar 2022BSE close	211.95	+0.2%	206.00	219.89	200.00	1,62,080
Feb 2022BSE close	211.50	−4.0%	220.37	224.49	200.01	1,41,650
Jan 2022BSE close	220.37	+5.9%	208.51	223.00	208.51	1,16,950
Dec 2021BSE close	208.15	−9.3%	225.11	230.00	198.84	1,11,570
Nov 2021BSE close	229.50	−0.2%	225.41	250.00	204.20	3,66,540
Oct 2021BSE close	230.01	+1.1%	229.50	232.52	221.16	3,68,970
Sep 2021BSE close	227.58	+5.6%	211.00	235.00	211.00	4,30,760
Aug 2021BSE close	215.56	−16.1%	258.00	261.90	194.24	4,65,650
Jul 2021BSE close	256.95	−7.6%	291.92	306.51	250.25	4,79,420
Jun 2021BSE close	278.02	+20.7%	233.50	278.02	225.00	3,75,370
May 2021BSE close	230.25	+8.1%	213.00	235.00	205.12	1,87,910
Apr 2021BSE close	213.00	−7.4%	227.70	230.10	207.60	1,52,410
Mar 2021BSE close	230.00	+1.0%	226.00	237.00	224.10	1,47,300
Feb 2021BSE close	227.72	+9.3%	209.20	262.04	208.30	3,48,300
Jan 2021BSE close	208.27	−2.2%	215.00	218.70	205.00	1,55,960
Dec 2020BSE close	213.03	−3.4%	229.50	229.77	192.50	1,75,470
Nov 2020BSE close	220.47	+3.7%	214.00	243.25	196.00	2,65,240
Oct 2020BSE close	212.63	+0.5%	214.50	225.00	200.01	1,94,700
Sep 2020BSE close	211.63	+27.5%	160.06	219.00	160.00	3,40,790
Aug 2020BSE close	165.97	+11.5%	149.10	179.50	147.70	1,51,390
Jul 2020BSE close	148.84	+9.0%	143.33	164.80	141.31	1,50,230
Jun 2020BSE close	136.51	+7.8%	125.00	147.29	123.50	1,41,370
May 2020BSE close	126.59	+4.5%	120.65	128.50	113.90	88,300
Apr 2020BSE close	121.14	+10.1%	113.00	129.96	105.71	1,18,030
Mar 2020BSE close	110.00	−16.8%	126.36	132.99	87.00	2,20,580
Feb 2020BSE close	132.16	−11.9%	152.50	164.64	124.80	1,14,310
Jan 2020BSE close	149.96	+22.4%	122.50	182.97	118.00	1,60,290
Dec 2019BSE close	122.50	−1.2%	128.00	128.40	117.33	77,380
Nov 2019BSE close	124.00	−0.8%	126.00	130.40	119.10	1,08,710
Oct 2019BSE close	125.00	−1.8%	127.40	134.90	114.12	88,230
Sep 2019BSE close	127.29	+27.9%	96.10	134.00	96.10	80,350
Aug 2019BSE close	99.55	−4.0%	103.00	117.00	92.50	1,51,310
Jul 2019BSE close	103.69	−15.9%	123.50	127.00	89.82	1,48,020
Jun 2019BSE close	123.34	−3.9%	128.40	131.50	120.00	1,09,090
May 2019BSE close	128.32	−4.8%	128.81	141.50	125.00	1,60,710
Apr 2019BSE close	134.78	−3.7%	141.00	152.30	134.00	1,77,210
Mar 2019BSE close	139.93	+8.0%	130.99	165.00	128.00	2,73,630
Feb 2019BSE close	129.51	−13.4%	152.00	160.21	120.85	3,59,830
Jan 2019BSE close	149.55	−19.5%	185.71	187.40	143.11	1,56,450
Dec 2018BSE close	185.71	+2.3%	190.49	199.98	164.00	2,12,540
Nov 2018BSE close	181.50	−18.5%	217.61	234.40	167.00	4,86,780
Oct 2018BSE close	222.67	−6.6%	238.50	249.78	214.00	1,81,390
Sep 2018BSE close	238.50	−2.4%	241.00	290.00	220.55	4,54,600
Aug 2018BSE close	244.37	−17.3%	297.50	329.80	236.91	4,63,530
Jul 2018BSE close	295.44	−1.0%	295.00	319.40	270.01	1,83,240
Jun 2018BSE close	298.40	−22.2%	383.50	400.00	279.00	3,55,840
May 2018BSE close	383.35	+33.9%	300.72	385.20	290.00	7,89,840
Apr 2018BSE close	286.40	+9.2%	260.20	317.16	252.60	4,33,330
Mar 2018BSE close	262.25	+4.4%	253.50	298.00	212.53	4,64,150
Feb 2018BSE close	251.22	+4.4%	240.00	286.10	210.19	3,33,880
Jan 2018BSE close	240.66	+11.0%	227.70	271.05	202.92	7,66,820
Dec 2017BSE close	216.86	+1.7%	213.50	216.86	204.00	2,39,910
Nov 2017BSE close	213.27	+32.5%	161.50	216.86	151.50	5,15,860
Oct 2017BSE close	160.93	+18.7%	142.32	174.49	142.32	5,74,430
Sep 2017BSE close	135.54	+10.3%	125.90	135.54	119.56	2,47,400
Aug 2017BSE close	122.83	−6.8%	132.00	135.54	120.00	4,34,360
Jul 2017BSE close	131.77	+17.9%	113.19	135.32	109.51	4,16,840
Jun 2017BSE close	111.77	+21.0%	97.02	116.00	97.02	4,06,860
May 2017BSE close	92.40	+5.3%	88.00	98.70	84.76	1,40,860
Apr 2017BSE close	87.77	+4.5%	85.00	90.50	79.80	95,340
Mar 2017BSE close	84.00	+10.5%	76.01	85.40	72.86	3,18,120
Feb 2017BSE close	76.00	+7.0%	69.00	81.50	69.00	3,70,750
Jan 2017BSE close	71.00	+10.9%	63.50	72.50	63.50	1,11,700
Dec 2016BSE close	64.00	+9.2%	58.50	64.90	58.50	91,290
Nov 2016BSE close	58.60	−13.3%	67.50	69.00	57.20	1,42,540
Oct 2016BSE close	67.56	+21.6%	55.55	70.00	55.00	2,97,280
Sep 2016BSE close	55.55	−1.7%	56.50	60.49	53.00	2,45,970
Aug 2016BSE close	56.52	−9.4%	62.50	65.49	49.73	3,33,790
Jul 2016BSE close	62.37	−1.5%	63.30	65.00	61.20	1,86,280
Jun 2016BSE close	63.30	+16.1%	54.61	65.76	51.10	2,57,540
May 2016BSE close	54.55	−6.9%	58.50	59.78	52.45	1,46,620
Apr 2016BSE close	58.60	+8.5%	56.35	61.80	53.73	86,820
Mar 2016BSE close	54.02	+14.2%	48.99	60.00	48.99	1,57,680
Feb 2016BSE close	47.30	−17.7%	60.30	60.33	42.98	5,08,460
Jan 2016BSE close	57.48	−7.7%	62.05	64.90	55.03	1,36,230
Dec 2015BSE close	62.28	+2.3%	61.20	73.50	59.00	3,31,490
Nov 2015BSE close	60.85	+1.4%	59.00	64.83	47.63	6,42,820
Oct 2015BSE close	60.00	−11.0%	69.70	70.63	58.43	2,72,120
Sep 2015BSE close	67.43	−0.1%	66.53	72.70	62.45	1,82,350
Aug 2015BSE close	67.48	−34.3%	103.00	124.68	66.53	4,20,580
Jul 2015BSE close	102.63	−5.3%	107.90	117.50	99.00	3,28,520
Jun 2015BSE close	108.43	+13.1%	100.63	129.80	100.63	7,74,680
May 2015BSE close	95.85	+16.7%	84.93	103.33	79.00	3,16,470
Apr 2015BSE close	82.10	+16.0%	71.50	95.60	70.10	4,94,470
Mar 2015BSE close	70.80	+5.7%	67.00	73.00	65.10	2,76,180
Feb 2015BSE close	67.00	−6.0%	72.30	73.00	54.47	5,97,350
Jan 2015BSE close	71.31	+24.5%	59.00	72.23	54.10	2,27,890
Dec 2014	57.30	−2.2%	58.60	62.00	54.41	1,40,890
Nov 2014	58.60	+53.6%	39.00	61.80	38.01	4,91,950
Oct 2014	38.14	−0.9%	38.50	39.90	35.70	56,590
Sep 2014	38.50	−2.0%	40.50	43.90	36.10	1,29,160
Aug 2014	39.30	+5.1%	37.35	41.60	36.01	81,510
Jul 2014	37.38	+4.1%	36.76	38.88	32.84	1,21,580
Jun 2014	35.90	+42.1%	26.53	36.00	26.53	1,18,990
May 2014	25.27	+11.3%	22.50	25.50	21.38	65,130
Apr 2014	22.70	+5.6%	22.58	24.00	21.57	19,580
Mar 2014	21.50	−9.7%	23.30	23.30	20.90	15,100
Feb 2014	23.80	+22.1%	18.53	23.80	18.53	35,070
Jan 2014	19.50	+0.5%	19.40	20.20	18.60	39,810
Dec 2013	19.40	+0.5%	19.50	19.50	18.50	67,900
Nov 2013	19.30	−1.0%	19.40	20.00	18.60	62,930
Oct 2013	19.50	0.0%	19.50	20.00	18.60	23,840
Sep 2013	19.50	−2.5%	20.00	20.01	19.40	11,910
Aug 2013	20.00	+2.6%	20.45	20.45	19.00	13,870
Jul 2013	19.50	−9.9%	21.50	22.05	19.50	54,380
Jun 2013	21.65	+5.1%	21.50	21.65	20.00	63,920
May 2013	20.60	0.0%	19.58	21.83	19.58	4,320
Apr 2013	20.61	+0.5%	21.50	21.50	17.58	16,740
Mar 2013	20.50	−2.4%	21.10	22.68	19.70	17,990
Feb 2013	21.01	−3.9%	21.10	22.45	19.50	35,360
Jan 2013	21.87	+2.2%	22.00	22.90	20.38	59,220
Dec 2012	21.39	−0.6%	21.53	24.00	21.11	60,810
Nov 2012	21.51	−5.7%	22.00	23.49	20.90	64,580
Oct 2012	22.80	−3.0%	22.30	25.47	21.13	74,180
Sep 2012	23.50	+6.8%	22.50	23.76	21.03	69,750
Aug 2012	22.00	−4.6%	22.73	23.49	21.20	44,710
Jul 2012	23.05	−2.2%	24.99	25.89	22.28	1,03,260
Jun 2012	23.56	−1.0%	24.40	24.59	21.10	33,110
May 2012	23.80	−0.8%	23.50	24.40	20.69	71,590
Apr 2012	24.00	−2.3%	24.68	24.85	21.62	53,620
Mar 2012	24.55	+3.0%	24.14	25.00	21.53	1,11,440
Feb 2012	23.83	+0.5%	23.75	26.65	23.00	55,530
Jan 2012	23.70	+7.3%	22.00	25.30	21.01	58,450
Dec 2011	22.09	−1.8%	23.30	23.89	20.04	60,880
Nov 2011	22.51	−2.3%	24.90	25.00	21.13	67,610
Oct 2011	23.03	+6.6%	20.60	24.00	20.40	37,710
Sep 2011	21.60	+2.8%	23.00	24.19	19.03	86,100
Aug 2011	21.02	−5.5%	22.50	25.10	19.30	1,25,510
Jul 2011	22.24	+10.3%	20.20	24.50	20.01	4,19,720
Jun 2011	20.16	+6.5%	19.50	20.99	18.95	1,28,210
May 2011	18.93	−5.8%	19.90	20.98	16.80	1,22,550
Apr 2011	20.08	+18.9%	16.70	21.00	16.50	1,05,150
Mar 2011	16.90	+1.2%	16.80	18.00	16.03	57,740
Feb 2011	16.69	−3.9%	17.55	19.00	15.60	67,980
Jan 2011	17.36	−6.8%	18.90	19.65	17.28	43,440
Dec 2010	18.63	+5.9%	18.00	19.50	17.00	49,830
Nov 2010	17.60	−12.0%	19.90	23.50	17.00	2,41,400
Oct 2010	20.01	+4.6%	20.40	22.19	18.40	1,52,950
Sep 2010	19.13	−1.4%	20.00	21.16	19.00	87,150
Aug 2010	19.40	−9.1%	21.02	21.97	18.60	99,490
Jul 2010	21.34	−6.7%	23.40	27.00	20.13	6,66,350
Jun 2010	22.88	+0.4%	22.11	24.17	21.60	1,01,180
May 2010	22.80	+8.1%	20.82	23.68	18.80	1,24,120
Apr 2010	21.09	+9.2%	19.70	22.68	19.02	1,05,230
Mar 2010	19.30	−1.0%	18.91	20.59	18.87	1,75,280
Feb 2010	19.50	−3.0%	21.50	21.50	17.70	1,76,750
Jan 2010	20.10	−8.1%	22.00	22.39	19.50	82,200
Dec 2009	21.88	+18.1%	18.80	23.50	18.50	4,59,410
Nov 2009BSE close	18.53	+9.5%	16.81	20.39	16.12	1,41,670
Oct 2009BSE close	16.93	−13.6%	19.60	19.85	16.21	1,19,350
Sep 2009BSE close	19.60	+5.2%	19.20	22.40	17.44	3,84,000
Aug 2009BSE close	18.64	+39.3%	15.48	19.99	14.80	4,89,370
Jul 2009BSE close	13.38	−2.4%	13.40	14.00	12.36	37,460
Jun 2009BSE close	13.70	+13.2%	12.55	13.70	11.70	36,500
May 2009BSE close	12.11	+13.1%	10.50	12.45	10.50	45,690
Apr 2009BSE close	10.70	+6.5%	9.80	11.00	9.80	21,210
Mar 2009BSE close	10.05	+9.2%	9.30	10.53	9.00	76,590
Feb 2009BSE close	9.20	+2.0%	9.00	9.60	8.77	75,610
Jan 2009BSE close	9.02	−2.0%	9.66	9.66	8.60	37,380
Dec 2008BSE close	9.20	+2.2%	8.65	9.70	8.38	13,930
Nov 2008BSE close	9.00	+4.7%	8.20	9.45	8.20	15,130
Oct 2008BSE close	8.60	−32.0%	12.02	12.98	8.60	1,92,550
Sep 2008BSE close	12.65	+1.2%	11.90	13.30	11.70	49,940
Aug 2008BSE close	12.50	+3.3%	12.50	14.20	11.65	44,890
Jul 2008BSE close	12.10	+0.2%	11.61	12.89	11.50	56,630
Jun 2008BSE close	12.08	−5.7%	12.80	13.00	12.08	58,470
May 2008BSE close	12.80	−1.5%	12.85	13.46	12.50	1,00,420
Apr 2008BSE close	13.00	+1.6%	12.70	14.39	12.32	69,370
Mar 2008BSE close	12.80	−3.3%	12.97	13.80	11.90	1,42,590
Feb 2008BSE close	13.24	+0.3%	13.75	14.39	11.00	1,28,000
Jan 2008BSE close	13.20	−12.7%	15.20	15.75	11.80	2,47,960
Dec 2007BSE close	15.13	+14.6%	12.92	15.50	12.70	2,14,700
Nov 2007BSE close	13.20	−3.7%	13.98	15.00	11.94	84,070
Oct 2007BSE close	13.71	+4.1%	13.50	15.90	11.24	1,55,330
Sep 2007BSE close	13.17	+1.3%	13.05	13.45	12.51	91,320
Aug 2007BSE close	13.00	0.0%	14.00	14.00	12.30	1,31,590
Jul 2007BSE close	13.00	−2.7%	12.31	13.88	11.50	3,47,660
Jun 2007BSE close	13.36	−3.2%	13.70	14.80	12.51	1,17,190
May 2007BSE close	13.80	−3.5%	13.80	14.36	13.20	1,17,870
Apr 2007BSE close	14.30	+8.1%	12.70	14.30	12.60	98,970
Mar 2007BSE close	13.22	−2.1%	13.98	14.10	12.20	1,31,870
Feb 2007BSE close	13.50	−11.2%	14.90	15.50	12.60	1,11,330
Jan 2007BSE close	15.20	–	15.41	16.50	14.90	1,77,480

₹ 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	Delivery
27 Oct 2026	173.39	176.00	172.00	174.08	173.90	5,802	96.1%
26 Oct 2026	176.69	177.60	167.51	170.04	171.19	10,721	89.2%
23 Oct 2026	172.25	179.60	170.51	173.26	172.68	21,374	80.5%
22 Oct 2026	174.17	175.00	172.52	173.32	173.74	7,866	82.4%
21 Oct 2026	174.25	179.00	172.51	175.04	175.28	19,172	86.2%
19 Oct 2026	175.10	178.70	175.00	175.09	175.40	3,323	93.2%
16 Oct 2026	179.98	180.00	172.51	177.12	176.38	6,033	76.2%
15 Oct 2026	179.38	179.38	175.25	177.53	176.71	4,555	82.5%
14 Oct 2026	178.77	179.60	177.00	177.50	177.91	9,170	92.3%
13 Oct 2026	178.01	179.68	177.01	178.79	177.76	5,280	91.5%
12 Oct 2026	180.00	180.00	176.30	177.91	177.84	4,745	78.5%
9 Oct 2026	173.34	177.90	173.34	176.02	175.56	5,056	79.7%
8 Oct 2026	179.80	179.80	174.30	175.48	175.01	9,537	95.7%
7 Oct 2026	180.00	180.00	174.60	176.84	176.64	5,761	81.8%
6 Oct 2026	173.00	178.80	173.00	176.86	176.33	6,800	94.2%
5 Oct 2026	177.01	177.01	173.00	174.60	174.53	12,774	84.7%
1 Oct 2026	179.98	179.98	174.00	174.84	175.80	6,272	93.8%
30 Sep 2026	178.99	180.38	177.00	177.81	178.46	4,570	95.6%
29 Sep 2026	179.90	180.90	176.00	177.99	177.65	5,760	69.0%
28 Sep 2026	183.70	183.70	177.07	179.32	179.27	7,569	74.0%
25 Sep 2026	183.15	183.15	178.00	180.76	180.57	6,455	71.3%
24 Sep 2026	184.00	184.00	178.81	181.11	180.93	6,832	75.2%

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.KSE bonus and split history

Ex-date	Event	Price factor	What happened
28 Oct 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.