Kabsons Industries Limited (BOM:524675)
India · Delayed Price · Currency is INR 19.30
+0.21 (1.10%)
At close: Aug 29, 2025
Kabsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.76 | 19.50 | 18.76 | 19.30 | 19.30 | 1.10% | 4,476 |
| Aug 28, 2025 | 20.73 | 20.73 | 18.50 | 19.09 | 19.09 | -6.01% | 9,254 |
| Aug 26, 2025 | 20.10 | 21.30 | 20.00 | 20.31 | 20.31 | 0.64% | 4,501 |
| Aug 25, 2025 | 21.28 | 21.28 | 20.02 | 20.18 | 20.18 | -5.17% | 2,610 |
| Aug 22, 2025 | 22.01 | 22.30 | 20.00 | 21.28 | 21.28 | -3.32% | 8,323 |
| Aug 21, 2025 | 22.74 | 22.74 | 22.00 | 22.01 | 22.01 | -0.86% | 1,577 |
| Aug 20, 2025 | 22.47 | 22.97 | 22.03 | 22.20 | 22.20 | -1.20% | 1,017 |
| Aug 19, 2025 | 21.00 | 23.97 | 20.90 | 22.47 | 22.47 | 6.70% | 4,386 |
| Aug 18, 2025 | 21.08 | 21.75 | 21.00 | 21.06 | 21.06 | -2.73% | 400 |
| Aug 14, 2025 | 22.88 | 22.88 | 21.51 | 21.65 | 21.65 | -5.38% | 3,645 |
| Aug 13, 2025 | 21.99 | 23.49 | 21.61 | 22.88 | 22.88 | 5.93% | 18,554 |
| Aug 12, 2025 | 18.70 | 22.77 | 18.70 | 21.60 | 21.60 | 13.80% | 7,651 |
| Aug 11, 2025 | 19.75 | 19.75 | 18.51 | 18.98 | 18.98 | -1.91% | 1,448 |
| Aug 8, 2025 | 19.50 | 19.75 | 18.50 | 19.35 | 19.35 | -1.88% | 3,460 |
| Aug 7, 2025 | 20.00 | 20.00 | 19.20 | 19.72 | 19.72 | -1.69% | 3,205 |
| Aug 6, 2025 | 20.50 | 20.67 | 19.50 | 20.06 | 20.06 | -2.95% | 5,564 |
| Aug 5, 2025 | 20.75 | 20.75 | 20.34 | 20.67 | 20.67 | -1.10% | 3,084 |
| Aug 4, 2025 | 20.51 | 21.49 | 20.51 | 20.90 | 20.90 | -2.79% | 6,550 |
| Aug 1, 2025 | 21.90 | 22.19 | 21.00 | 21.50 | 21.50 | -1.83% | 6,367 |
| Jul 31, 2025 | 22.16 | 22.16 | 21.50 | 21.90 | 21.90 | -0.68% | 3,241 |
| Jul 30, 2025 | 21.50 | 22.24 | 21.50 | 22.05 | 22.05 | 0.32% | 2,437 |
| Jul 29, 2025 | 21.50 | 21.99 | 21.01 | 21.98 | 21.98 | 1.24% | 4,020 |
| Jul 28, 2025 | 21.82 | 21.99 | 21.25 | 21.71 | 21.71 | 1.83% | 7,802 |
| Jul 25, 2025 | 21.30 | 21.98 | 21.30 | 21.32 | 21.32 | -0.98% | 3,701 |
| Jul 24, 2025 | 21.29 | 21.96 | 21.29 | 21.53 | 21.53 | -0.87% | 1,311 |
| Jul 23, 2025 | 21.05 | 21.75 | 21.00 | 21.72 | 21.72 | 2.74% | 1,560 |
| Jul 22, 2025 | 22.00 | 22.45 | 21.00 | 21.14 | 21.14 | -5.84% | 6,405 |
| Jul 21, 2025 | 22.00 | 22.50 | 22.00 | 22.45 | 22.45 | -0.88% | 3,047 |
| Jul 18, 2025 | 23.38 | 23.38 | 21.76 | 22.65 | 22.65 | 0.76% | 7,405 |
| Jul 17, 2025 | 22.37 | 22.75 | 22.06 | 22.48 | 22.48 | -1.53% | 10,966 |
| Jul 16, 2025 | 21.80 | 23.33 | 21.80 | 22.83 | 22.83 | 1.47% | 2,203 |
| Jul 15, 2025 | 21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 5.49% | 7,270 |
| Jul 14, 2025 | 22.00 | 22.00 | 21.01 | 21.33 | 21.33 | -1.71% | 3,307 |
| Jul 11, 2025 | 21.25 | 21.98 | 21.25 | 21.70 | 21.70 | 0.70% | 5,658 |
| Jul 10, 2025 | 22.63 | 22.65 | 21.00 | 21.55 | 21.55 | -2.88% | 25,277 |
| Jul 9, 2025 | 22.10 | 23.34 | 22.10 | 22.19 | 22.19 | -2.12% | 5,551 |
| Jul 8, 2025 | 22.63 | 22.97 | 22.63 | 22.67 | 22.67 | - | 5,349 |
| Jul 7, 2025 | 22.00 | 23.32 | 22.00 | 22.67 | 22.67 | 2.26% | 10,359 |
| Jul 4, 2025 | 22.84 | 23.35 | 22.00 | 22.17 | 22.17 | -2.93% | 8,144 |
| Jul 3, 2025 | 22.80 | 23.48 | 22.50 | 22.84 | 22.84 | 0.18% | 5,239 |
| Jul 2, 2025 | 22.57 | 22.99 | 22.57 | 22.80 | 22.80 | 0.53% | 3,733 |
| Jul 1, 2025 | 22.75 | 23.73 | 22.62 | 22.68 | 22.68 | 0.53% | 3,488 |
| Jun 30, 2025 | 23.01 | 23.40 | 22.33 | 22.56 | 22.56 | -1.96% | 5,124 |
| Jun 27, 2025 | 22.50 | 23.74 | 22.10 | 23.01 | 23.01 | 2.86% | 8,683 |
| Jun 26, 2025 | 23.17 | 23.49 | 22.14 | 22.37 | 22.37 | -2.06% | 4,555 |
| Jun 25, 2025 | 22.51 | 23.61 | 22.51 | 22.84 | 22.84 | 0.97% | 2,992 |
| Jun 24, 2025 | 23.49 | 24.57 | 22.25 | 22.62 | 22.62 | -3.29% | 8,976 |
| Jun 23, 2025 | 21.50 | 23.49 | 21.21 | 23.39 | 23.39 | 9.50% | 11,470 |
| Jun 20, 2025 | 22.21 | 22.89 | 21.15 | 21.36 | 21.36 | -3.78% | 2,783 |
| Jun 19, 2025 | 22.68 | 22.68 | 22.15 | 22.20 | 22.20 | 0.82% | 2,821 |