KSB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	791.95	820.15	780.85	805.35	805.35	1.52%	16,246
Aug 28, 2026	795.00	796.40	787.60	793.30	793.30	-0.06%	11,613
Aug 27, 2026	802.25	808.45	791.00	793.75	793.75	-0.44%	7,212
Aug 26, 2026	814.45	814.45	794.30	797.25	797.25	-0.66%	7,201
Aug 25, 2026	791.75	806.90	786.25	802.55	802.55	1.52%	6,138
Aug 24, 2026	801.95	807.30	785.55	790.50	790.50	-1.37%	11,508
Aug 21, 2026	809.80	809.80	795.65	801.50	801.50	0.23%	2,048
Aug 20, 2026	804.20	813.00	790.05	799.70	799.70	-0.98%	12,258
Aug 19, 2026	790.35	813.00	788.20	807.60	807.60	1.78%	102,144
Aug 18, 2026	801.05	801.05	789.95	793.45	793.45	-0.14%	30,529
Aug 17, 2026	799.60	799.60	786.85	794.55	794.55	-0.81%	2,212
Aug 14, 2026	802.95	810.50	799.00	801.05	801.05	-0.08%	4,332
Aug 13, 2026	790.00	803.00	788.60	801.70	801.70	1.90%	3,145
Aug 12, 2026	814.25	814.25	784.75	786.75	786.75	-3.15%	6,657
Aug 11, 2026	804.50	830.00	798.00	812.35	812.35	1.08%	24,546
Aug 10, 2026	785.00	818.05	775.35	803.65	803.65	2.37%	55,409
Aug 7, 2026	792.80	797.40	779.60	785.05	785.05	-0.38%	86,413
Aug 6, 2026	806.80	806.80	782.65	788.05	788.05	-0.47%	40,159
Aug 5, 2026	852.80	868.35	787.05	791.80	791.80	-7.15%	36,825
Aug 4, 2026	854.15	891.60	843.95	852.80	852.80	-0.62%	44,943
Aug 3, 2026	855.90	868.00	850.85	858.10	858.10	0.48%	5,089
Jul 31, 2026	859.00	865.00	841.00	854.00	854.00	0.57%	9,604
Jul 30, 2026	839.95	852.55	828.65	849.20	849.20	0.81%	92,692
Jul 29, 2026	847.40	854.65	832.00	842.35	842.35	-0.54%	41,066
Jul 28, 2026	886.15	886.15	844.60	846.95	846.95	-3.37%	3,454
Jul 27, 2026	866.85	887.80	860.10	876.45	876.45	1.11%	6,960
Jul 24, 2026	869.95	876.35	851.80	866.80	866.80	-0.32%	2,447
Jul 23, 2026	885.65	888.85	866.25	869.60	869.60	-2.65%	5,947
Jul 22, 2026	896.30	914.50	888.85	893.25	893.25	-1.53%	4,692
Jul 21, 2026	910.00	910.00	898.35	907.15	907.15	0.08%	1,049
Jul 20, 2026	899.10	934.35	898.45	906.45	906.45	0.46%	5,158
Jul 17, 2026	912.85	912.85	890.75	902.30	902.30	-1.12%	7,359
Jul 16, 2026	928.55	928.55	905.05	912.50	912.50	-0.72%	3,384
Jul 15, 2026	949.45	949.45	910.50	919.15	919.15	-0.27%	3,057
Jul 14, 2026	938.50	943.05	920.25	921.65	921.65	-2.29%	6,023
Jul 13, 2026	941.00	956.45	930.25	943.25	943.25	0.19%	25,525
Jul 10, 2026	932.00	946.85	929.45	941.45	941.45	0.94%	2,612
Jul 9, 2026	930.50	933.90	924.50	932.65	932.65	0.76%	2,780
Jul 8, 2026	933.05	934.30	914.60	925.60	925.60	0.11%	8,866
Jul 7, 2026	939.00	939.00	914.65	924.60	924.60	-1.06%	87,901
Jul 6, 2026	949.65	949.65	931.25	934.55	934.55	-0.09%	3,251
Jul 3, 2026	945.00	945.00	921.00	935.35	935.35	-1.02%	6,712
Jul 2, 2026	961.30	965.00	934.30	945.00	945.00	-1.71%	5,147
Jul 1, 2026	961.85	971.00	959.60	961.40	961.40	0.41%	3,272
Jun 30, 2026	953.65	966.25	941.55	957.50	957.50	1.22%	19,340
Jun 29, 2026	945.10	956.00	928.70	945.95	945.95	1.26%	3,122
Jun 25, 2026	949.65	949.65	919.40	934.20	934.20	-0.84%	5,747
Jun 24, 2026	952.90	953.90	936.10	942.15	942.15	-0.24%	5,201
Jun 23, 2026	957.05	967.50	942.05	944.40	944.40	-0.07%	9,327
Jun 22, 2026	915.60	959.55	903.45	945.10	945.10	4.72%	80,523