KSB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	915.60	959.55	903.45	945.10	945.10	4.72%	80,523
Jun 19, 2026	878.50	909.00	873.50	902.50	902.50	2.73%	15,166
Jun 18, 2026	880.70	888.80	869.10	878.50	878.50	0.97%	31,383
Jun 17, 2026	869.75	874.40	860.00	870.10	870.10	0.69%	7,830
Jun 16, 2026	852.90	867.90	852.90	864.15	864.15	0.99%	9,135
Jun 15, 2026	843.00	871.45	841.90	855.65	855.65	2.41%	24,581
Jun 12, 2026	810.05	844.60	810.05	835.50	835.50	3.47%	18,979
Jun 11, 2026	819.30	819.30	800.95	807.45	807.45	-1.43%	37,889
Jun 10, 2026	815.15	833.85	809.65	819.15	819.15	0.04%	10,918
Jun 9, 2026	801.50	820.85	795.45	818.80	818.80	1.70%	10,404
Jun 8, 2026	801.85	833.80	794.20	805.15	805.15	-1.01%	8,275
Jun 5, 2026	809.95	817.00	796.65	813.40	813.40	2.55%	10,555
Jun 4, 2026	765.25	809.45	765.00	793.20	793.20	3.22%	11,432
Jun 3, 2026	769.85	773.00	756.10	768.45	768.45	-0.36%	6,331
Jun 2, 2026	768.85	775.00	749.60	771.20	771.20	0.31%	9,476
Jun 1, 2026	787.10	791.95	765.00	768.85	768.85	-2.82%	146,451
May 29, 2026	802.05	826.00	785.00	791.15	791.15	-2.74%	7,412
May 27, 2026	807.50	816.85	807.00	813.45	813.45	0.25%	10,454
May 26, 2026	827.85	840.00	808.20	811.45	811.45	-0.65%	5,906
May 25, 2026	820.80	832.05	815.00	816.80	816.80	-0.44%	10,236
May 22, 2026	818.80	830.00	813.75	820.40	820.40	0.20%	3,140
May 21, 2026	827.15	848.20	813.75	818.75	818.75	-0.85%	11,844
May 20, 2026	826.80	838.50	823.55	825.75	825.75	-1.37%	8,311
May 19, 2026	851.40	851.40	834.00	837.25	837.25	-0.32%	135,145
May 18, 2026	839.70	842.30	818.00	839.95	839.95	-1.22%	4,483
May 15, 2026	844.15	863.40	835.00	850.30	850.30	-0.25%	6,360
May 14, 2026	852.00	855.70	835.25	852.40	852.40	0.58%	6,805
May 13, 2026	851.10	860.20	845.25	847.50	847.50	-0.76%	7,289
May 12, 2026	887.55	887.55	852.05	854.00	854.00	-3.37%	63,520
May 11, 2026	891.25	891.60	864.00	883.80	883.80	1.13%	14,620
May 8, 2026	892.60	894.35	872.10	873.90	873.90	-1.96%	16,228
May 7, 2026	885.10	900.45	882.00	895.75	891.35	1.62%	172,510
May 6, 2026	891.00	893.15	873.00	881.50	877.17	-0.76%	173,803
May 5, 2026	898.10	928.20	882.50	888.25	883.89	-0.76%	20,443
May 4, 2026	976.15	976.15	888.00	895.05	890.65	-8.38%	58,939
Apr 30, 2026	986.80	1,000.90	967.30	976.95	972.15	-0.77%	30,876
Apr 29, 2026	999.05	1,009.20	973.10	984.55	979.71	-0.51%	14,587
Apr 28, 2026	1,006.05	1,028.00	983.25	989.60	984.74	-1.08%	21,526
Apr 27, 2026	985.00	1,004.15	977.25	1,000.40	995.49	3.01%	14,831
Apr 24, 2026	988.45	988.45	965.40	971.15	966.38	-0.55%	120,893
Apr 23, 2026	997.30	999.65	975.00	976.55	971.75	-1.96%	5,656
Apr 22, 2026	982.30	1,007.00	982.30	996.05	991.16	0.62%	34,846
Apr 21, 2026	1,002.55	1,003.35	978.00	989.90	985.04	0.98%	20,719
Apr 20, 2026	983.50	1,001.35	969.00	980.30	975.48	1.42%	24,543
Apr 17, 2026	949.40	979.30	945.65	966.60	961.85	2.55%	117,515
Apr 16, 2026	953.35	968.55	932.60	942.60	937.97	-0.10%	24,155
Apr 15, 2026	930.00	954.00	920.00	943.50	938.87	3.90%	36,067
Apr 13, 2026	892.35	930.00	868.00	908.05	903.59	1.74%	35,214
Apr 10, 2026	879.20	895.00	866.80	892.50	888.12	3.74%	11,706
Apr 9, 2026	845.10	878.75	845.10	860.30	856.07	0.93%	19,228