KSB Limited (BOM:500249)
India · Delayed Price · Currency is INR 814.55
-17.25 (-2.07%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 800.00 | 800.55 | 770.00 | 796.65 | 796.65 | -2.20% | 4,709 |
| Aug 8, 2025 | 830.90 | 840.45 | 810.55 | 814.55 | 814.55 | -2.07% | 6,772 |
| Aug 7, 2025 | 814.30 | 832.95 | 814.30 | 831.80 | 831.80 | 0.15% | 1,076 |
| Aug 6, 2025 | 843.65 | 843.65 | 828.75 | 830.55 | 830.55 | -1.10% | 1,537 |
| Aug 5, 2025 | 826.00 | 846.10 | 824.00 | 839.80 | 839.80 | 1.35% | 1,639 |
| Aug 4, 2025 | 822.20 | 843.40 | 820.55 | 828.65 | 828.65 | -1.55% | 4,023 |
| Aug 1, 2025 | 849.95 | 850.45 | 835.70 | 841.70 | 841.70 | 0.18% | 4,975 |
| Jul 31, 2025 | 840.50 | 851.30 | 833.90 | 840.20 | 840.20 | -1.58% | 2,581 |
| Jul 30, 2025 | 852.15 | 860.45 | 852.15 | 853.65 | 853.65 | -0.13% | 1,978 |
| Jul 29, 2025 | 843.05 | 863.00 | 843.05 | 854.80 | 854.80 | -0.59% | 5,778 |
| Jul 28, 2025 | 830.05 | 892.30 | 830.05 | 859.85 | 859.85 | 0.79% | 11,783 |
| Jul 25, 2025 | 871.05 | 878.00 | 842.00 | 853.15 | 853.15 | -2.88% | 10,085 |
| Jul 24, 2025 | 890.00 | 899.95 | 876.65 | 878.45 | 878.45 | -0.66% | 7,182 |
| Jul 23, 2025 | 857.05 | 888.00 | 857.05 | 884.30 | 884.30 | 1.99% | 6,916 |
| Jul 22, 2025 | 855.05 | 874.50 | 855.05 | 867.05 | 867.05 | -0.16% | 2,982 |
| Jul 21, 2025 | 870.25 | 871.20 | 851.25 | 868.40 | 868.40 | -0.22% | 3,788 |
| Jul 18, 2025 | 887.25 | 887.25 | 866.55 | 870.30 | 870.30 | -1.09% | 3,186 |
| Jul 17, 2025 | 871.15 | 883.25 | 868.05 | 879.85 | 879.85 | 1.50% | 3,566 |
| Jul 16, 2025 | 875.70 | 879.30 | 864.00 | 866.85 | 866.85 | -0.54% | 4,148 |
| Jul 15, 2025 | 865.95 | 877.00 | 862.20 | 871.60 | 871.60 | 0.40% | 9,234 |
| Jul 14, 2025 | 881.60 | 897.75 | 862.40 | 868.10 | 868.10 | -1.53% | 17,829 |
| Jul 11, 2025 | 842.00 | 889.00 | 839.55 | 881.55 | 881.55 | 4.84% | 14,890 |
| Jul 10, 2025 | 827.75 | 844.00 | 827.75 | 840.85 | 840.85 | 1.72% | 4,762 |
| Jul 9, 2025 | 826.85 | 827.90 | 817.00 | 826.65 | 826.65 | 0.32% | 1,274 |
| Jul 8, 2025 | 817.05 | 828.00 | 814.70 | 824.00 | 824.00 | 0.62% | 1,392 |
| Jul 7, 2025 | 829.85 | 835.85 | 815.95 | 818.90 | 818.90 | -1.32% | 4,357 |
| Jul 4, 2025 | 816.85 | 839.05 | 815.00 | 829.85 | 829.85 | 1.08% | 1,969 |
| Jul 3, 2025 | 811.25 | 825.00 | 811.25 | 820.95 | 820.95 | -0.42% | 990 |
| Jul 2, 2025 | 856.95 | 856.95 | 821.05 | 824.45 | 824.45 | -1.87% | 3,483 |
| Jul 1, 2025 | 847.75 | 857.75 | 820.90 | 840.15 | 840.15 | 2.72% | 24,999 |
| Jun 30, 2025 | 820.00 | 832.05 | 808.50 | 817.90 | 817.90 | -0.03% | 1,612 |
| Jun 27, 2025 | 810.95 | 828.00 | 803.65 | 818.15 | 818.15 | 1.76% | 3,697 |
| Jun 26, 2025 | 805.40 | 815.05 | 801.00 | 804.00 | 804.00 | -0.11% | 1,360 |
| Jun 25, 2025 | 814.85 | 817.70 | 800.00 | 804.90 | 804.90 | -0.06% | 2,690 |
| Jun 24, 2025 | 838.00 | 838.00 | 795.05 | 805.40 | 805.40 | -0.33% | 5,829 |
| Jun 23, 2025 | 876.90 | 876.90 | 805.00 | 808.10 | 808.10 | -2.32% | 2,247 |
| Jun 20, 2025 | 810.05 | 830.75 | 810.05 | 827.30 | 827.30 | -0.73% | 3,996 |
| Jun 19, 2025 | 876.95 | 876.95 | 816.60 | 833.40 | 833.40 | -1.82% | 5,248 |
| Jun 18, 2025 | 810.05 | 863.00 | 810.05 | 848.85 | 848.85 | 3.41% | 6,003 |
| Jun 17, 2025 | 811.00 | 827.85 | 811.00 | 820.85 | 820.85 | 0.41% | 3,245 |
| Jun 16, 2025 | 820.05 | 827.65 | 811.00 | 817.50 | 817.50 | -1.17% | 4,595 |
| Jun 13, 2025 | 830.05 | 835.00 | 818.00 | 827.15 | 827.15 | -1.38% | 4,863 |
| Jun 12, 2025 | 850.00 | 850.00 | 829.10 | 838.70 | 838.70 | -1.18% | 2,815 |
| Jun 11, 2025 | 851.00 | 858.80 | 841.40 | 848.70 | 848.70 | -1.18% | 2,044 |
| Jun 10, 2025 | 870.00 | 870.00 | 857.25 | 858.85 | 858.85 | -1.25% | 2,075 |
| Jun 9, 2025 | 862.75 | 873.55 | 853.00 | 869.75 | 869.75 | 0.66% | 9,163 |
| Jun 6, 2025 | 874.50 | 878.85 | 854.95 | 864.05 | 864.05 | -1.19% | 14,407 |
| Jun 5, 2025 | 883.25 | 907.30 | 863.10 | 874.50 | 874.50 | 1.42% | 18,878 |
| Jun 4, 2025 | 847.95 | 871.40 | 830.30 | 862.25 | 862.25 | 2.84% | 14,075 |
| Jun 3, 2025 | 819.25 | 848.00 | 819.20 | 838.40 | 838.40 | 2.34% | 9,821 |