KSB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	1,002.55	1,003.35	978.00	989.90	989.90	0.98%	20,719
Apr 20, 2026	983.50	1,001.35	969.00	980.30	980.30	1.42%	24,543
Apr 17, 2026	949.40	979.30	945.65	966.60	966.60	2.55%	117,515
Apr 16, 2026	953.35	968.55	932.60	942.60	942.60	-0.10%	24,155
Apr 15, 2026	930.00	954.00	920.00	943.50	943.50	3.90%	36,067
Apr 13, 2026	892.35	930.00	868.00	908.05	908.05	1.74%	35,214
Apr 10, 2026	879.20	895.00	866.80	892.50	892.50	3.74%	11,706
Apr 9, 2026	845.10	878.75	845.10	860.30	860.30	0.93%	19,228
Apr 8, 2026	850.15	859.50	833.45	852.40	852.40	2.17%	12,780
Apr 7, 2026	828.80	840.35	823.85	834.30	834.30	0.29%	10,692
Apr 6, 2026	841.25	850.00	827.00	831.85	831.85	-0.86%	21,284
Apr 2, 2026	829.95	842.00	804.65	839.05	839.05	1.35%	11,109
Apr 1, 2026	807.95	833.40	799.90	827.90	827.90	4.50%	15,587
Mar 30, 2026	787.70	810.00	776.95	792.25	792.25	-0.42%	13,658
Mar 27, 2026	823.45	823.45	787.60	795.60	795.60	-1.92%	26,712
Mar 25, 2026	815.50	823.45	800.00	811.20	811.20	1.75%	19,968
Mar 24, 2026	786.85	810.60	779.90	797.25	797.25	1.81%	12,013
Mar 23, 2026	779.40	788.00	756.95	783.05	783.05	0.12%	26,471
Mar 20, 2026	800.10	822.20	775.60	782.10	782.10	-2.10%	11,664
Mar 19, 2026	800.00	835.15	793.75	798.90	798.90	-1.53%	55,882
Mar 18, 2026	761.00	821.55	760.05	811.30	811.30	6.74%	16,425
Mar 17, 2026	752.70	764.55	745.85	760.05	760.05	1.03%	3,471
Mar 16, 2026	738.35	757.85	738.35	752.30	752.30	0.07%	5,344
Mar 13, 2026	777.65	777.65	748.00	751.80	751.80	-2.11%	4,500
Mar 12, 2026	780.00	780.00	748.05	768.00	768.00	0.43%	5,153
Mar 11, 2026	782.00	796.30	756.30	764.70	764.70	0.34%	28,233
Mar 10, 2026	754.35	763.80	752.30	762.10	762.10	1.13%	3,109
Mar 9, 2026	788.60	788.60	732.30	753.55	753.55	-0.46%	5,867
Mar 6, 2026	738.20	762.35	738.20	757.00	757.00	0.77%	7,211
Mar 5, 2026	753.75	755.50	730.00	751.20	751.20	1.88%	5,606
Mar 4, 2026	725.65	751.50	720.00	737.35	737.35	-0.53%	28,879
Mar 2, 2026	744.30	761.45	720.15	741.30	741.30	-3.86%	43,015
Feb 27, 2026	779.00	807.45	766.00	771.10	771.10	-1.56%	119,174
Feb 26, 2026	770.20	805.10	753.00	783.30	783.30	9.03%	1,116,392
Feb 25, 2026	714.05	730.00	703.40	718.45	718.45	1.01%	6,693
Feb 24, 2026	724.25	733.25	706.50	711.30	711.30	-2.14%	6,751
Feb 23, 2026	710.40	731.60	710.40	726.85	726.85	1.02%	3,613
Feb 20, 2026	681.00	729.00	681.00	719.50	719.50	0.87%	1,731
Feb 19, 2026	723.00	727.05	708.80	713.30	713.30	-1.48%	2,195
Feb 18, 2026	724.45	734.00	723.25	724.05	724.05	0.55%	1,764
Feb 17, 2026	693.75	725.50	693.75	720.10	720.10	1.72%	1,503
Feb 16, 2026	701.35	722.15	692.60	707.95	707.95	-0.34%	2,777
Feb 13, 2026	715.00	719.00	708.00	710.35	710.35	-1.61%	768
Feb 12, 2026	731.00	732.55	710.00	722.00	722.00	-1.18%	1,112
Feb 11, 2026	734.00	734.30	728.25	730.60	730.60	-0.33%	446
Feb 10, 2026	726.70	743.30	725.10	733.00	733.00	0.42%	2,008
Feb 9, 2026	710.00	739.10	706.55	729.90	729.90	3.06%	7,932
Feb 6, 2026	692.05	714.30	692.05	708.25	708.25	0.83%	1,296
Feb 5, 2026	705.30	722.95	700.60	702.40	702.40	-2.27%	5,772
Feb 4, 2026	704.15	722.65	704.15	718.75	718.75	-0.13%	2,620