KSB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	640.00	649.85	633.40	637.45	637.45	0.08%	7,348
Nov 11, 2026	641.85	646.10	635.00	636.95	636.95	0.09%	61,074
Nov 9, 2026	650.65	651.25	633.95	636.40	636.40	-2.15%	8,758
Nov 8, 2026	633.05	659.00	633.05	650.40	650.40	3.30%	5,038
Nov 6, 2026	652.10	652.10	627.90	629.60	629.60	-2.59%	11,761
Nov 5, 2026	672.00	677.45	644.45	646.35	646.35	-2.01%	19,500
Nov 4, 2026	660.00	670.95	652.60	659.60	659.60	-0.81%	59,282
Nov 3, 2026	660.00	677.85	654.90	665.00	665.00	0.18%	14,703
Nov 2, 2026	651.10	672.30	649.00	663.80	663.80	2.01%	91,473
Oct 30, 2026	668.25	668.25	640.35	650.75	650.75	-1.81%	5,102
Oct 29, 2026	652.60	666.65	644.00	662.75	662.75	1.59%	9,776
Oct 28, 2026	659.50	660.25	650.00	652.35	652.35	-1.08%	6,870
Oct 27, 2026	669.00	680.00	655.25	659.50	659.50	-0.46%	5,463
Oct 26, 2026	671.10	685.55	658.95	662.55	662.55	-2.89%	7,324
Oct 23, 2026	700.75	700.80	662.60	682.30	682.30	-2.63%	14,472
Oct 22, 2026	720.65	724.60	695.70	700.75	700.75	-3.74%	13,556
Oct 21, 2026	750.05	752.95	708.95	727.95	727.95	-3.04%	13,044
Oct 19, 2026	786.60	786.60	748.55	750.75	750.75	-3.68%	8,663
Oct 16, 2026	812.60	812.60	765.05	779.40	779.40	1.50%	2,401
Oct 15, 2026	778.65	785.65	765.00	767.85	767.85	-2.31%	5,922
Oct 14, 2026	778.35	799.45	777.00	786.00	786.00	0.99%	1,834
Oct 13, 2026	783.75	783.75	766.50	778.30	778.30	0.26%	3,363
Oct 12, 2026	791.20	792.80	775.40	776.30	776.30	-1.00%	3,421
Oct 9, 2026	775.85	788.50	772.50	784.15	784.15	1.07%	4,849
Oct 8, 2026	797.00	803.05	775.00	775.85	775.85	-3.23%	10,614
Oct 7, 2026	800.40	812.90	796.65	801.75	801.75	-0.93%	5,404
Oct 6, 2026	823.95	823.95	793.25	809.30	809.30	0.70%	11,085
Oct 5, 2026	805.00	822.60	799.55	803.65	803.65	-0.37%	12,848
Oct 1, 2026	856.00	856.05	803.00	806.60	806.60	-5.72%	19,236
Sep 30, 2026	859.00	902.00	841.60	855.55	855.55	4.14%	237,552
Sep 29, 2026	800.75	854.35	797.00	821.50	821.50	2.70%	33,426
Sep 28, 2026	822.15	822.15	798.00	799.90	799.90	-2.21%	3,019
Sep 25, 2026	809.00	824.00	805.65	817.95	817.95	1.79%	8,955
Sep 24, 2026	813.05	818.00	797.75	803.55	803.55	-2.27%	4,953
Sep 23, 2026	820.95	824.20	807.70	822.20	822.20	0.25%	7,320
Sep 22, 2026	802.30	821.55	802.30	820.15	820.15	2.22%	6,336
Sep 21, 2026	824.00	824.05	800.85	802.35	802.35	-1.26%	6,210
Sep 18, 2026	778.00	819.40	777.95	812.55	812.55	4.60%	8,477
Sep 17, 2026	764.90	779.85	762.00	776.85	776.85	1.58%	2,160
Sep 16, 2026	785.85	786.75	762.00	764.75	764.75	-2.64%	8,945
Sep 15, 2026	811.25	811.25	781.05	785.45	785.45	-2.18%	41,505
Sep 11, 2026	797.05	810.00	788.10	802.95	802.95	-0.11%	3,664
Sep 10, 2026	800.60	807.55	796.35	803.85	803.85	-0.40%	7,867
Sep 9, 2026	825.95	826.00	805.10	807.10	807.10	-2.06%	5,313
Sep 8, 2026	800.10	828.15	792.35	824.10	824.10	2.98%	4,893
Sep 7, 2026	823.95	823.95	798.60	800.25	800.25	-1.49%	4,996
Sep 4, 2026	809.55	818.35	807.95	812.35	812.35	0.39%	6,402
Sep 3, 2026	807.10	819.75	802.40	809.20	809.20	0.48%	8,554
Sep 2, 2026	832.10	832.10	802.00	805.35	805.35	-2.78%	11,193
Sep 1, 2026	835.00	842.90	810.00	828.35	828.35	2.86%	25,013