₹811,25
0,46 %
Compare
KKalyani Steels vs JSW SteelKKalyani Steels vs Tata SteelKKalyani Steels vs Bansal WireKKalyani Steels vs Man IndustriesMKKalyani Steels vs Goodluck IndiaGKKalyani Steels vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de Kalyani Steels

Datos de Precios Históricos de Kalyani Steels

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
15 jun. 2026₹811,25+0,46%₹809,00₹825,10₹805,0522,9K
12 jun. 2026₹807,50+3,50%₹791,00₹822,65₹780,2025,7K
11 jun. 2026₹780,20-0,54%₹777,00₹797,30₹770,1017,3K
10 jun. 2026₹784,40-2,67%₹801,05₹821,95₹776,0045,4K
9 jun. 2026₹805,90+1,60%₹793,05₹812,00₹793,0515,7K
8 jun. 2026₹793,20-2,01%₹805,55₹809,50₹790,0016,4K
5 jun. 2026₹809,50-2,95%₹839,75₹839,90₹800,0041,6K
4 jun. 2026₹834,10-1,72%₹848,70₹859,00₹828,5073,5K
3 jun. 2026₹848,70-0,71%₹845,95₹856,60₹832,6031,5K
2 jun. 2026₹854,80+1,65%₹841,00₹862,00₹828,6059,3K
1 jun. 2026₹840,95+1,78%₹831,00₹854,00₹824,6070,1K
29 may. 2026₹826,25-3,72%₹859,00₹859,00₹815,4051,6K
27 may. 2026₹858,20+1,38%₹849,20₹868,90₹849,0552,1K
26 may. 2026₹846,50+2,04%₹810,00₹862,15₹810,0063,0K
25 may. 2026₹829,60+0,12%₹830,15₹840,00₹813,0040,8K
22 may. 2026₹828,60+2,03%₹824,25₹831,00₹806,0535,7K
21 may. 2026₹812,15-0,74%₹821,55₹835,00₹810,2021,9K
20 may. 2026₹818,20-0,44%₹812,05₹827,30₹807,3021,2K
19 may. 2026₹821,85+2,12%₹805,55₹840,50₹792,0075,4K
18 may. 2026₹804,80-1,14%₹805,00₹815,00₹779,6060,0K
15 may. 2026₹814,05-1,38%₹826,50₹835,00₹806,2034,2K
14 may. 2026₹825,400,00%₹829,50₹855,00₹820,1040,3K
13 may. 2026₹825,40+2,10%₹795,90₹842,95₹795,9048,8K
12 may. 2026₹808,45+0,09%₹805,50₹824,90₹796,4069,0K
11 may. 2026₹807,75-6,35%₹845,00₹850,00₹802,9585,8K
8 may. 2026₹862,50-3,56%₹901,80₹904,90₹845,0080,6K
7 may. 2026₹894,35+0,05%₹886,00₹914,55₹884,0058,2K
6 may. 2026₹893,90-0,16%₹909,90₹911,95₹886,0046,6K
5 may. 2026₹895,35+1,07%₹885,00₹910,40₹875,0090,6K
4 may. 2026₹885,85+4,25%₹860,00₹900,00₹851,50185,3K
1 may. 2026₹849,700,00%₹849,70₹849,70₹849,70N/A
30 abr. 2026₹849,70+4,73%₹809,95₹856,80₹803,80159,4K
29 abr. 2026₹811,35+0,24%₹815,00₹821,00₹808,4025,9K
28 abr. 2026₹809,40+1,20%₹802,30₹814,00₹799,8531,5K
27 abr. 2026₹799,80+0,21%₹803,50₹816,10₹796,0539,6K
24 abr. 2026₹798,15+0,88%₹791,20₹802,90₹771,0042,5K
23 abr. 2026₹791,20-2,76%₹805,50₹817,75₹787,0044,6K
22 abr. 2026₹813,65+3,54%₹787,40₹817,50₹783,15117,6K
21 abr. 2026₹785,80+4,06%₹756,00₹791,90₹747,00122,9K
20 abr. 2026₹755,15+1,15%₹731,00₹764,15₹731,0073,8K
17 abr. 2026₹746,60+3,55%₹720,65₹751,90₹719,0081,0K
16 abr. 2026₹721,00+4,45%₹695,00₹727,00₹689,5566,4K
15 abr. 2026₹690,30+2,93%₹684,00₹699,40₹679,0550,0K
13 abr. 2026₹670,65+2,10%₹654,50₹673,95₹636,0550,7K
10 abr. 2026₹656,85+1,25%₹657,70₹668,00₹652,00116,8K
9 abr. 2026₹648,75-2,21%₹662,05₹673,50₹642,0047,4K
8 abr. 2026₹663,40+4,72%₹653,00₹665,00₹641,0044,5K
7 abr. 2026₹633,50-0,53%₹634,85₹644,40₹627,5523,0K
6 abr. 2026₹636,85+1,76%₹625,85₹640,40₹616,0031,7K
2 abr. 2026₹625,85+2,42%₹605,20₹630,00₹593,4545,5K
1 abr. 2026₹611,05+5,76%₹589,35₹616,40₹588,0033,0K
30 mar. 2026₹577,75-5,73%₹606,10₹612,00₹574,0096,1K
27 mar. 2026₹612,85-5,93%₹652,70₹656,20₹608,00141,1K
25 mar. 2026₹651,45+0,02%₹656,10₹670,50₹646,5056,6K
24 mar. 2026₹651,35+2,08%₹643,00₹668,00₹643,0081,7K
23 mar. 2026₹638,05-2,09%₹649,00₹654,00₹625,1568,7K
20 mar. 2026₹651,65+1,75%₹646,95₹681,20₹646,95106,0K
19 mar. 2026₹640,45-5,70%₹662,00₹679,85₹634,0067,3K
18 mar. 2026₹679,15+3,78%₹655,95₹685,00₹655,9569,9K
17 mar. 2026₹654,40+0,82%₹653,90₹661,95₹645,2021,2K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
8 jun. 2026₹807,50-0,25%₹805,55₹822,65₹770,10120,4K
1 jun. 2026₹809,50-2,03%₹831,00₹862,00₹800,00276,1K
25 may. 2026₹826,25-0,28%₹830,15₹868,90₹810,00207,5K
18 may. 2026₹828,60+1,79%₹805,00₹840,50₹779,60214,3K
11 may. 2026₹814,05-5,62%₹845,00₹855,00₹795,90278,0K
4 may. 2026₹862,50+1,51%₹860,00₹914,55₹845,00461,2K
27 abr. 2026₹849,70+6,46%₹803,50₹856,80₹796,05256,5K
20 abr. 2026₹798,15+6,90%₹731,00₹817,75₹731,00401,3K
13 abr. 2026₹746,60+13,66%₹654,50₹751,90₹636,05248,0K
6 abr. 2026₹656,85+4,95%₹625,85₹673,50₹616,00263,4K
30 mar. 2026₹625,85+2,12%₹606,10₹630,00₹574,00174,6K
23 mar. 2026₹612,85-5,95%₹649,00₹670,50₹608,00348,0K
16 mar. 2026₹651,65-1,79%₹663,50₹685,00₹634,00302,5K
9 mar. 2026₹663,50-8,60%₹711,05₹728,00₹660,15228,2K
2 mar. 2026₹725,90-2,97%₹718,55₹748,40₹701,00145,1K
23 feb. 2026₹748,10+0,21%₹752,00₹764,25₹723,00133,9K
16 feb. 2026₹746,55+0,42%₹748,90₹783,10₹737,00116,7K
9 feb. 2026₹743,40-1,93%₹764,00₹789,75₹734,45137,1K
2 feb. 2026₹758,00+10,58%₹690,70₹790,00₹670,00768,7K
26 ene. 2026₹685,45+3,04%₹663,15₹720,00₹660,20173,9K
19 ene. 2026₹665,20-4,02%₹687,00₹694,95₹663,15138,7K
12 ene. 2026₹693,05-1,11%₹700,00₹709,90₹670,45149,5K
5 ene. 2026₹700,85-7,77%₹748,25₹758,40₹694,10123,4K
29 dic. 2025₹759,90+4,18%₹726,10₹777,65₹724,85191,0K
22 dic. 2025₹729,40-0,87%₹732,15₹748,70₹724,00120,7K
15 dic. 2025₹735,80+1,45%₹725,25₹739,00₹721,6092,8K
8 dic. 2025₹725,25-4,95%₹763,05₹763,05₹687,50355,5K
1 dic. 2025₹763,05-0,97%₹770,10₹778,95₹750,0085,5K
24 nov. 2025₹770,50-2,06%₹793,50₹793,50₹760,1577,0K
17 nov. 2025₹786,70-2,39%₹805,95₹813,00₹782,00110,2K
10 nov. 2025₹805,95+0,02%₹800,00₹830,10₹796,00117,1K
3 nov. 2025₹805,80-6,89%₹865,40₹888,00₹789,25345,8K
27 oct. 2025₹865,40+3,67%₹834,80₹871,10₹824,00202,9K
20 oct. 2025₹834,80+1,85%₹820,00₹859,20₹810,20131,7K
13 oct. 2025₹819,65-1,67%₹825,25₹832,70₹807,25146,3K
6 oct. 2025₹833,60+6,24%₹791,80₹839,40₹775,00269,8K
29 sept. 2025₹784,65+0,49%₹784,60₹787,70₹752,00190,0K
22 sept. 2025₹780,80-5,55%₹826,70₹826,70₹776,55261,3K
15 sept. 2025₹826,70+2,07%₹810,00₹839,80₹808,00162,5K
8 sept. 2025₹809,95-0,28%₹812,00₹822,75₹803,30151,1K
1 sept. 2025₹812,20-2,22%₹837,80₹857,50₹809,15193,6K
25 ago. 2025₹830,65-3,71%₹870,20₹870,25₹822,10123,3K
18 ago. 2025₹862,65-0,52%₹871,00₹894,90₹851,20181,1K
11 ago. 2025₹867,20-3,24%₹830,10₹899,75₹828,95110,4K
4 ago. 2025₹896,20+3,83%₹875,00₹930,90₹855,50304,7K
28 jul. 2025₹863,15-3,39%₹900,40₹934,00₹860,70403,6K
21 jul. 2025₹893,45-0,91%₹903,70₹949,55₹890,00387,3K
14 jul. 2025₹901,70-0,96%₹906,50₹929,65₹891,10253,7K
7 jul. 2025₹910,45-5,12%₹959,55₹962,55₹907,00277,2K
30 jun. 2025₹959,55+2,99%₹933,20₹988,80₹909,501,1M
23 jun. 2025₹931,65+5,95%₹878,50₹949,00₹856,001,3M
16 jun. 2025₹879,35+11,10%₹795,80₹959,40₹776,405,0M
9 jun. 2025₹791,50-0,52%₹801,95₹830,50₹769,55289,8K
2 jun. 2025₹795,60+0,10%₹795,00₹841,45₹783,25340,9K
26 may. 2025₹794,80-1,16%₹810,50₹816,20₹789,20158,8K
19 may. 2025₹804,10-1,08%₹812,90₹840,00₹788,40396,9K
12 may. 2025₹812,90+13,07%₹744,00₹842,40₹733,35693,1K
5 may. 2025₹718,95+3,29%₹714,30₹791,00₹696,101,2M
28 abr. 2025₹696,05-5,31%₹724,00₹747,25₹692,55184,0K
21 abr. 2025₹735,10-4,09%₹769,80₹790,00₹721,15273,6K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026₹807,50-2,27%₹831,00₹862,00₹770,10396,5K
1 may. 2026₹826,25-2,76%₹849,70₹914,55₹779,601,2M
1 abr. 2026₹849,70+47,07%₹589,35₹856,80₹588,001,2M
1 mar. 2026₹577,75-22,77%₹718,55₹748,40₹574,001,1M
1 feb. 2026₹748,10+5,26%₹708,40₹790,00₹670,001,2M
1 ene. 2026₹710,70-7,82%₹770,85₹777,65₹660,20609,1K
1 dic. 2025₹771,00+0,06%₹770,10₹778,95₹687,50792,5K
1 nov. 2025₹770,50-10,97%₹865,40₹888,00₹760,15650,1K
1 oct. 2025₹865,40+13,61%₹761,75₹871,10₹761,55822,8K
1 sept. 2025₹761,75-8,29%₹837,80₹857,50₹752,00886,2K
1 ago. 2025₹830,65-6,67%₹889,05₹930,90₹822,10762,2K
1 jul. 2025₹890,05-4,48%₹934,90₹988,80₹866,102,2M
1 jun. 2025₹931,75+17,23%₹795,00₹959,40₹769,557,1M
1 may. 2025₹794,80+13,75%₹694,50₹842,40₹692,552,5M
1 abr. 2025₹698,70-8,62%₹771,25₹801,50₹666,50984,5K
1 mar. 2025₹764,65+4,73%₹738,30₹818,95₹704,201,5M
1 feb. 2025₹730,10-18,36%₹894,30₹898,75₹706,051,7M
1 ene. 2025₹894,30-23,31%₹1.165,00₹1.198,00₹818,401,2M
1 dic. 2024₹1.166,10+29,23%₹902,35₹1.277,00₹886,005,6M
1 nov. 2024₹902,35+12,39%₹810,90₹918,55₹721,50876,3K
1 oct. 2024₹802,85-6,27%₹860,00₹902,00₹715,25875,5K
1 sept. 2024₹856,60+10,46%₹777,00₹887,40₹733,101,5M
1 ago. 2024₹775,45-12,92%₹897,00₹915,10₹741,501,9M
1 jul. 2024₹890,55-4,39%₹942,00₹1.083,00₹874,503,3M
1 jun. 2024₹931,45+14,68%₹849,00₹964,80₹651,002,5M
1 may. 2024₹812,20-8,04%₹876,00₹901,00₹800,001,3M
1 abr. 2024₹883,20+3,15%₹860,45₹972,00₹825,052,0M
1 mar. 2024₹856,25-4,39%₹908,00₹1.074,70₹805,105,9M
1 feb. 2024₹895,60+46,82%₹615,00₹909,75₹600,007,6M
1 ene. 2024₹610,00+25,89%₹487,00₹634,90₹485,107,3M
1 dic. 2023₹484,55+2,06%₹476,20₹504,95₹427,303,6M
1 nov. 2023₹474,75+3,36%₹459,30₹490,70₹448,00942,1K
1 oct. 2023₹459,30-14,24%₹535,55₹544,40₹423,501,9M
1 sept. 2023₹535,55+9,49%₹489,00₹558,00₹442,155,4M
1 ago. 2023₹489,15+15,45%₹429,00₹530,70₹407,254,9M
1 jul. 2023₹423,70+19,05%₹359,90₹426,30₹342,453,6M
1 jun. 2023₹355,90+6,70%₹335,25₹365,10₹332,30826,9K
1 may. 2023₹333,55+0,54%₹334,00₹355,25₹320,55647,1K
1 abr. 2023₹331,75+12,53%₹296,30₹335,85₹296,05930,0K
1 mar. 2023₹294,80-4,02%₹308,70₹323,50₹281,00646,0K
1 feb. 2023₹307,15-8,05%₹334,15₹340,35₹301,05516,8K
1 ene. 2023₹334,05-7,63%₹360,00₹387,65₹323,001,2M
1 dic. 2022₹361,65+10,48%₹328,95₹392,00₹322,203,1M
1 nov. 2022₹327,35+9,54%₹300,00₹334,25₹294,00709,1K
1 oct. 2022₹298,85-0,83%₹303,45₹307,95₹283,70432,8K
1 sept. 2022₹301,35-6,11%₹320,25₹342,85₹296,15881,8K
1 ago. 2022₹320,95+7,16%₹300,95₹324,35₹281,15902,7K
1 jul. 2022₹299,50+6,36%₹283,05₹314,90₹275,55339,1K
1 jun. 2022₹281,60-9,12%₹309,80₹318,00₹263,10342,9K
1 may. 2022₹309,85-0,77%₹306,05₹314,10₹273,20758,0K
1 abr. 2022₹312,25+5,35%₹299,05₹339,90₹297,05833,4K
1 mar. 2022₹296,40+1,75%₹292,00₹327,00₹275,001,3M
1 feb. 2022₹291,30-7,08%₹315,10₹342,40₹265,00758,6K
1 ene. 2022₹313,50-1,74%₹319,00₹353,90₹305,551,1M
1 dic. 2021₹319,05-0,65%₹322,80₹337,60₹298,85591,4K
1 nov. 2021₹321,15-12,86%₹372,90₹385,00₹311,30853,3K
1 oct. 2021₹368,55-4,17%₹381,00₹408,05₹365,251,1M
1 sept. 2021₹384,60-5,60%₹409,00₹418,10₹363,501,2M
1 ago. 2021₹407,40-8,72%₹449,80₹466,20₹366,453,5M
1 jul. 2021₹446,30+15,26%₹388,00₹462,00₹386,854,6M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹807,50+4,73%-+4,73%₹770,85₹914,55₹574,005,7M
2025₹771,00-33,88%₹10,00-33,02%₹1.165,00₹1.198,00₹666,5021,1M
2024₹1.166,10+140,66%₹10,00+142,71%₹487,00₹1.277,00₹485,1040,7M
2023₹484,55+33,98%₹10,00+36,76%₹360,00₹558,00₹281,0025,0M
2022₹361,65+13,35%₹10,00+16,48%₹319,00₹392,00₹263,1011,4M
2021₹319,05+13,80%₹7,50+16,47%₹280,50₹466,20₹258,8534,4M
2020₹280,35+12,79%₹5,00+14,79%₹250,00₹291,80₹91,7528,9M
2019₹248,55+10,49%₹5,00+12,69%₹227,75₹259,20₹161,8511,7M
2018₹224,95-43,81%₹5,00-42,56%₹400,90₹423,00₹207,5018,9M
2017₹400,35+44,79%₹5,00+46,59%₹278,00₹469,05₹275,7042,2M
2016₹276,50+65,57%-+65,57%₹167,00₹413,00₹120,5073,3M
2015₹167,00+6,17%-+6,17%₹156,15₹178,10₹105,1035,0M
2014₹157,30+175,48%₹3,00+180,72%₹57,30₹179,00₹45,6050,8M
2013₹57,10-0,61%₹1,50+1,97%₹58,10₹63,50₹30,7016,1M
2012₹57,45+61,83%₹1,00+64,69%₹35,00₹70,20₹34,0014,9M
2011₹35,50-66,76%₹2,00-64,89%₹107,05₹119,40₹31,4012,4M
2010₹106,80+66,23%₹1,25+68,18%₹64,25₹156,20₹59,4250,2M
2009₹64,25+219,33%-+219,33%₹19,68₹67,00₹12,005,2M
2008₹20,120,00%-0,00%₹25,00₹28,00₹13,17545,7K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó Kalyani Steels Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Kalyani Steels Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
K
Kalyani Steels KSL
34,84B Small-cap 2,28 % -0,34 % 24,98 % 11,13 % 7,69 % 2,02 % 128,88 % 119,07 % 316,67 % 968,12 % 4.627,75 %
G
Goodluck India GOODLUCK
40,18B Small-cap 0,59 % 0,08 % 29,78 % 19,87 % 24,92 % 31,65 % 210,89 % 1.132,47 % 1.050,42 % 1.050,42 % 1.050,42 %
JSW Steel
JSW Steel JSWSTEEL
3,07T Large-cap 2,84 % 1,38 % 13,17 % 16,30 % 10,67 % 31,44 % 67,19 % 93,50 % 830,11 % 1.398,04 % 5.591,23 %
Bansal Wire
Bansal Wire BANSALWIRE
47,45B Small-cap 7,24 % 3,13 % 24,53 % -0,99 % 2,64 % -20,33 % -14,83 % -14,83 % -14,83 % -14,83 % -14,83 %
M
Man Industries MANINDS
40,72B Small-cap 13,25 % 2,30 % 44,55 % 27,03 % 46,30 % 45,76 % 279,00 % 414,56 % 842,11 % 262,88 % 195,11 %
Tata Steel
Tata Steel TATASTEEL
2,62T Large-cap -2,68 % -9,02 % 5,53 % 14,12 % 8,46 % 30,06 % 73,18 % 81,14 % 538,05 % 262,38 % 410,34 %

Calcule sus Rendimientos de Inversión en Kalyani Steels

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Kalyani Steels stock price in Jul 2016 was ₹189,35, A ₹1.000,00 lump sum investment in Kalyani Steels made 9 years ago would be worth approximately ₹4.640,88 today, representing a exceptional return of 364,09 %. This translates to an annualized return (CAGR) of 16,76 %. During this period, Kalyani Steels paid out ₹67,50 per share in total dividends, providing additional income beyond capital appreciation.

Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹4.640,88
Rendimiento Anual (TCAC) 16,76 %
Dividendos Totales ₹356,48
Acciones Posedas 5,3

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Kalyani Steels ha entregado un rendimiento total de 2,0%.

  • Máximo de 52 semanas alcanzó 988,80 INR el N/A.
  • Mínimo de 52 semanas tocó 574,00 INR el N/A.
  • Precio Actual cotizando a 811,25 INR al July 21, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Kalyani Steels (ksl) habría crecido a aproximadamente 21 907,00 INR al July 21, 2026, representando un rendimiento total de 119,1%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 17,0% durante el período de 5 años.

Kalyani Steels (ksl) ha entregado un rendimiento anualizado de 15,3% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Kalyani Steels habría crecido a 41 667,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.

Kalyani Steels (ksl) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 316,7%.

Kalyani Steels (ksl) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 12 months (+2,0%), 3 years (+128,9%), 5 years (+119,1%), 10 years (+316,7%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.