KSB Limited (BOM:500249)
India · Delayed Price · Currency is INR 793.35
-6.35 (-0.79%)
At close: Oct 28, 2025
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 786.95 | 796.15 | 783.30 | 785.10 | 785.10 | -0.77% | 3,612 |
| Oct 31, 2025 | 797.00 | 800.70 | 788.00 | 791.20 | 791.20 | -1.07% | 3,596 |
| Oct 30, 2025 | 797.95 | 812.00 | 787.25 | 799.75 | 799.75 | 0.17% | 4,495 |
| Oct 29, 2025 | 796.55 | 800.10 | 785.00 | 798.40 | 798.40 | 0.64% | 4,857 |
| Oct 28, 2025 | 799.75 | 810.00 | 780.65 | 793.35 | 793.35 | -0.79% | 7,410 |
| Oct 27, 2025 | 804.20 | 808.05 | 794.00 | 799.70 | 799.70 | -0.22% | 1,557 |
| Oct 24, 2025 | 801.00 | 809.95 | 799.00 | 801.50 | 801.50 | -0.72% | 3,086 |
| Oct 23, 2025 | 825.45 | 825.45 | 804.25 | 807.30 | 807.30 | -0.44% | 2,023 |
| Oct 21, 2025 | 795.05 | 814.50 | 795.05 | 810.90 | 810.90 | 0.20% | 494 |
| Oct 20, 2025 | 804.70 | 814.85 | 785.30 | 809.25 | 809.25 | 0.27% | 4,272 |
| Oct 17, 2025 | 803.35 | 808.25 | 791.20 | 807.10 | 807.10 | 1.31% | 3,700 |
| Oct 16, 2025 | 802.35 | 807.70 | 795.00 | 796.70 | 796.70 | -1.14% | 2,423 |
| Oct 15, 2025 | 799.40 | 809.00 | 799.40 | 805.90 | 805.90 | 0.65% | 688 |
| Oct 14, 2025 | 793.05 | 805.65 | 793.05 | 800.70 | 800.70 | 0.18% | 1,806 |
| Oct 13, 2025 | 793.85 | 803.35 | 790.50 | 799.25 | 799.25 | -0.54% | 2,707 |
| Oct 10, 2025 | 805.00 | 809.95 | 801.00 | 803.60 | 803.60 | -0.16% | 2,519 |
| Oct 9, 2025 | 807.95 | 814.25 | 799.95 | 804.90 | 804.90 | -0.23% | 1,225 |
| Oct 8, 2025 | 807.95 | 809.65 | 795.00 | 806.75 | 806.75 | 0.79% | 2,916 |
| Oct 7, 2025 | 804.00 | 809.15 | 796.65 | 800.40 | 800.40 | -0.10% | 2,561 |
| Oct 6, 2025 | 810.50 | 814.05 | 798.00 | 801.20 | 801.20 | -1.58% | 4,116 |
| Oct 3, 2025 | 812.55 | 826.10 | 810.20 | 814.05 | 814.05 | 0.17% | 1,069 |
| Oct 1, 2025 | 815.20 | 826.30 | 809.00 | 812.65 | 812.65 | -1.07% | 1,058 |
| Sep 30, 2025 | 822.10 | 836.00 | 813.65 | 821.45 | 821.45 | 1.50% | 2,686 |
| Sep 29, 2025 | 824.80 | 835.00 | 787.00 | 809.30 | 809.30 | -1.23% | 9,332 |
| Sep 26, 2025 | 842.95 | 843.00 | 816.40 | 819.40 | 819.40 | -3.20% | 1,852 |
| Sep 25, 2025 | 856.95 | 859.00 | 843.30 | 846.45 | 846.45 | -1.23% | 3,892 |
| Sep 24, 2025 | 836.25 | 862.00 | 835.00 | 856.95 | 856.95 | 2.17% | 2,079 |
| Sep 23, 2025 | 855.00 | 857.00 | 835.10 | 838.75 | 838.75 | -1.52% | 1,693 |
| Sep 22, 2025 | 868.00 | 868.00 | 848.35 | 851.70 | 851.70 | -0.87% | 2,007 |
| Sep 19, 2025 | 850.05 | 869.20 | 847.30 | 859.20 | 859.20 | 0.23% | 4,092 |
| Sep 18, 2025 | 869.35 | 869.40 | 855.00 | 857.20 | 857.20 | -1.40% | 2,322 |
| Sep 17, 2025 | 855.70 | 873.60 | 850.10 | 869.35 | 869.35 | 1.67% | 3,832 |
| Sep 16, 2025 | 876.75 | 876.75 | 842.15 | 855.05 | 855.05 | 1.19% | 2,110 |
| Sep 15, 2025 | 846.65 | 850.20 | 834.05 | 845.00 | 845.00 | 1.80% | 4,776 |
| Sep 12, 2025 | 821.00 | 832.80 | 817.10 | 830.05 | 830.05 | 1.76% | 3,537 |
| Sep 11, 2025 | 815.75 | 827.00 | 814.60 | 815.70 | 815.70 | 0.01% | 1,971 |
| Sep 10, 2025 | 806.00 | 818.25 | 806.00 | 815.65 | 815.65 | 0.64% | 2,090 |
| Sep 9, 2025 | 812.65 | 820.05 | 804.20 | 810.45 | 810.45 | 0.36% | 2,050 |
| Sep 8, 2025 | 822.00 | 822.50 | 803.70 | 807.55 | 807.55 | -1.64% | 4,440 |
| Sep 5, 2025 | 819.25 | 825.00 | 810.95 | 821.05 | 821.05 | 0.68% | 3,041 |
| Sep 4, 2025 | 825.00 | 848.45 | 811.00 | 815.50 | 815.50 | -3.19% | 2,899 |
| Sep 3, 2025 | 810.10 | 851.00 | 810.10 | 842.40 | 842.40 | 1.39% | 4,767 |
| Sep 2, 2025 | 817.75 | 837.45 | 810.30 | 830.85 | 830.85 | 1.32% | 5,193 |
| Sep 1, 2025 | 825.40 | 831.95 | 817.40 | 820.00 | 820.00 | -0.65% | 4,170 |
| Aug 29, 2025 | 816.00 | 833.25 | 792.75 | 825.40 | 825.40 | 1.31% | 10,035 |
| Aug 28, 2025 | 830.55 | 839.50 | 809.05 | 814.70 | 814.70 | -3.10% | 51,724 |
| Aug 26, 2025 | 801.05 | 917.90 | 790.95 | 840.75 | 840.75 | 4.45% | 560,063 |
| Aug 25, 2025 | 805.00 | 817.35 | 798.05 | 804.95 | 804.95 | -0.20% | 1,090 |
| Aug 22, 2025 | 797.00 | 815.20 | 790.85 | 806.60 | 806.60 | 1.25% | 2,344 |
| Aug 21, 2025 | 801.05 | 806.20 | 791.55 | 796.65 | 796.65 | -0.51% | 2,520 |