KSB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.44%	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
Apr 8, 2026	850.15	859.50	833.45	852.40	848.21	2.17%	12,780
Apr 7, 2026	828.80	840.35	823.85	834.30	830.20	0.29%	10,692
Apr 6, 2026	841.25	850.00	827.00	831.85	827.76	-0.86%	21,284
Apr 2, 2026	829.95	842.00	804.65	839.05	834.93	1.35%	11,109
Apr 1, 2026	807.95	833.40	799.90	827.90	823.83	4.50%	15,587
Mar 30, 2026	787.70	810.00	776.95	792.25	788.36	-0.42%	13,658
Mar 27, 2026	823.45	823.45	787.60	795.60	791.69	-1.92%	26,712
Mar 25, 2026	815.50	823.45	800.00	811.20	807.22	1.75%	19,968
Mar 24, 2026	786.85	810.60	779.90	797.25	793.33	1.81%	12,013
Mar 23, 2026	779.40	788.00	756.95	783.05	779.20	0.12%	26,471
Mar 20, 2026	800.10	822.20	775.60	782.10	778.26	-2.10%	11,664
Mar 19, 2026	800.00	835.15	793.75	798.90	794.98	-1.53%	55,882
Mar 18, 2026	761.00	821.55	760.05	811.30	807.31	6.74%	16,425
Mar 17, 2026	752.70	764.55	745.85	760.05	756.32	1.03%	3,471
Mar 16, 2026	738.35	757.85	738.35	752.30	748.60	0.07%	5,344
Mar 13, 2026	777.65	777.65	748.00	751.80	748.11	-2.11%	4,500
Mar 12, 2026	780.00	780.00	748.05	768.00	764.23	0.43%	5,153
Mar 11, 2026	782.00	796.30	756.30	764.70	760.94	0.34%	28,233
Mar 10, 2026	754.35	763.80	752.30	762.10	758.36	1.13%	3,109
Mar 9, 2026	788.60	788.60	732.30	753.55	749.85	-0.46%	5,867
Mar 6, 2026	738.20	762.35	738.20	757.00	753.28	0.77%	7,211
Mar 5, 2026	753.75	755.50	730.00	751.20	747.51	1.88%	5,606
Mar 4, 2026	725.65	751.50	720.00	737.35	733.73	-0.53%	28,879
Mar 2, 2026	744.30	761.45	720.15	741.30	737.66	-3.86%	43,015
Feb 27, 2026	779.00	807.45	766.00	771.10	767.31	-1.56%	119,174
Feb 26, 2026	770.20	805.10	753.00	783.30	779.45	9.03%	1,116,392
Feb 25, 2026	714.05	730.00	703.40	718.45	714.92	1.01%	6,693
Feb 24, 2026	724.25	733.25	706.50	711.30	707.81	-2.14%	6,751