Kabsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.00	16.68	15.69	16.14	16.14	-3.06%	6,816
Feb 12, 2026	17.00	17.00	16.04	16.65	16.65	-0.48%	5,755
Feb 11, 2026	17.39	17.50	16.01	16.73	16.73	-1.41%	19,968
Feb 10, 2026	14.46	17.35	14.00	16.97	16.97	17.36%	48,831
Feb 9, 2026	13.60	14.75	13.60	14.46	14.46	0.21%	4,694
Feb 6, 2026	15.49	15.49	14.08	14.43	14.43	-5.69%	2,442
Feb 5, 2026	16.00	16.00	14.20	15.30	15.30	-6.59%	12,736
Feb 4, 2026	18.00	18.00	16.00	16.38	16.38	-0.91%	53,459
Feb 3, 2026	16.53	16.53	16.53	16.53	16.53	19.96%	40,588
Feb 2, 2026	11.99	13.78	11.96	13.78	13.78	19.93%	13,927
Feb 1, 2026	12.50	12.75	11.00	11.49	11.49	-6.20%	2,820
Jan 30, 2026	12.50	12.55	11.94	12.25	12.25	-0.65%	2,235
Jan 29, 2026	12.02	12.49	12.00	12.33	12.33	2.66%	418
Jan 28, 2026	12.00	12.49	12.00	12.01	12.01	-0.33%	2,148
Jan 27, 2026	12.75	13.25	12.00	12.05	12.05	-9.33%	7,842
Jan 23, 2026	12.25	13.49	11.58	13.29	13.29	6.07%	3,037
Jan 22, 2026	12.99	12.99	12.50	12.53	12.53	1.54%	1,336
Jan 21, 2026	13.02	13.20	11.25	12.34	12.34	-3.29%	7,656
Jan 20, 2026	13.50	13.50	12.61	12.76	12.76	-6.86%	4,978
Jan 19, 2026	14.95	14.98	12.50	13.70	13.70	-8.54%	14,651
Jan 16, 2026	15.00	15.00	14.27	14.98	14.98	-0.13%	2,058
Jan 14, 2026	14.69	15.00	14.25	15.00	15.00	2.11%	791
Jan 13, 2026	14.57	14.83	14.25	14.69	14.69	2.87%	1,509
Jan 12, 2026	15.70	15.70	14.11	14.28	14.28	-5.18%	3,521
Jan 9, 2026	15.00	15.74	15.00	15.06	15.06	-3.71%	2,143
Jan 8, 2026	16.95	16.95	15.00	15.64	15.64	4.69%	1,189
Jan 7, 2026	15.75	16.22	14.49	14.94	14.94	-5.92%	2,513
Jan 6, 2026	16.00	16.25	14.80	15.88	15.88	0.83%	2,714
Jan 5, 2026	14.85	15.75	14.78	15.75	15.75	3.96%	1,793
Jan 2, 2026	15.48	15.99	14.57	15.15	15.15	-3.38%	1,514
Jan 1, 2026	16.85	16.85	15.55	15.68	15.68	-1.26%	1,994
Dec 31, 2025	15.50	15.98	15.21	15.88	15.88	5.03%	1,713
Dec 30, 2025	17.49	17.49	15.01	15.12	15.12	1.20%	9,196
Dec 29, 2025	15.78	15.78	14.77	14.94	14.94	-5.74%	1,853
Dec 26, 2025	14.75	16.00	14.75	15.85	15.85	4.34%	2,885
Dec 24, 2025	15.10	16.95	14.56	15.19	15.19	-1.68%	1,675
Dec 23, 2025	15.25	16.00	14.70	15.45	15.45	2.66%	1,892
Dec 22, 2025	15.40	15.40	13.90	15.05	15.05	-2.21%	4,586
Dec 19, 2025	15.95	15.95	15.05	15.39	15.39	-3.51%	2,608
Dec 18, 2025	15.45	16.50	15.45	15.95	15.95	3.24%	616
Dec 17, 2025	15.11	15.45	15.11	15.45	15.45	1.11%	3,647
Dec 16, 2025	15.00	15.49	15.00	15.28	15.28	3.87%	1,796
Dec 15, 2025	15.93	15.94	13.63	14.71	14.71	-7.72%	8,452
Dec 12, 2025	15.95	15.95	15.02	15.94	15.94	-0.06%	949
Dec 11, 2025	15.75	15.95	15.05	15.95	15.95	2.51%	2,161
Dec 10, 2025	15.02	15.75	15.01	15.56	15.56	0.06%	1,037
Dec 9, 2025	15.60	15.60	15.00	15.55	15.55	-0.58%	1,025
Dec 8, 2025	15.25	15.75	15.00	15.64	15.64	5.04%	829
Dec 5, 2025	15.00	15.49	14.80	14.89	14.89	-0.27%	813
Dec 4, 2025	15.34	15.47	14.51	14.93	14.93	-2.67%	1,060