Kabsons Industries Limited (BOM:524675)
India · Delayed Price · Currency is INR 13.56
-0.89 (-6.16%)
At close: Apr 2, 2026
Kabsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.74 | 14.74 | 13.09 | 13.56 | 13.56 | -6.16% | 2,903 |
| Apr 1, 2026 | 13.40 | 15.50 | 12.52 | 14.45 | 14.45 | 7.84% | 5,909 |
| Mar 30, 2026 | 13.19 | 13.45 | 12.50 | 13.40 | 13.40 | 1.59% | 7,377 |
| Mar 27, 2026 | 13.75 | 13.75 | 12.82 | 13.19 | 13.19 | -2.51% | 4,191 |
| Mar 25, 2026 | 13.75 | 13.99 | 13.27 | 13.53 | 13.53 | 2.04% | 5,972 |
| Mar 24, 2026 | 13.99 | 13.99 | 13.25 | 13.26 | 13.26 | 1.69% | 5,988 |
| Mar 23, 2026 | 15.47 | 15.47 | 12.71 | 13.04 | 13.04 | -7.78% | 5,569 |
| Mar 20, 2026 | 14.76 | 15.88 | 14.09 | 14.14 | 14.14 | -4.20% | 14,191 |
| Mar 19, 2026 | 14.65 | 14.97 | 13.80 | 14.76 | 14.76 | -1.53% | 11,967 |
| Mar 18, 2026 | 15.84 | 15.84 | 14.80 | 14.99 | 14.99 | -1.25% | 4,918 |
| Mar 17, 2026 | 16.40 | 16.40 | 14.26 | 15.18 | 15.18 | -4.41% | 14,684 |
| Mar 16, 2026 | 15.91 | 17.19 | 15.19 | 15.88 | 15.88 | -0.19% | 14,334 |
| Mar 13, 2026 | 18.60 | 18.60 | 14.36 | 15.91 | 15.91 | -7.82% | 73,497 |
| Mar 12, 2026 | 17.88 | 18.99 | 15.40 | 17.26 | 17.26 | 7.34% | 84,445 |
| Mar 11, 2026 | 13.50 | 16.08 | 12.00 | 16.08 | 16.08 | 20.00% | 40,036 |
| Mar 10, 2026 | 13.50 | 13.50 | 11.99 | 13.40 | 13.40 | 3.00% | 4,148 |
| Mar 9, 2026 | 14.76 | 14.76 | 12.80 | 13.01 | 13.01 | -11.86% | 10,677 |
| Mar 6, 2026 | 14.50 | 15.25 | 14.50 | 14.76 | 14.76 | 1.93% | 3,746 |
| Mar 5, 2026 | 14.22 | 15.00 | 13.66 | 14.48 | 14.48 | 3.58% | 1,665 |
| Mar 4, 2026 | 13.93 | 14.80 | 13.50 | 13.98 | 13.98 | 1.75% | 2,352 |
| Mar 2, 2026 | 14.65 | 15.20 | 13.21 | 13.74 | 13.74 | -6.15% | 3,481 |
| Feb 27, 2026 | 15.31 | 15.50 | 14.51 | 14.64 | 14.64 | -6.27% | 3,043 |
| Feb 26, 2026 | 15.00 | 16.00 | 13.66 | 15.62 | 15.62 | 4.27% | 3,156 |
| Feb 25, 2026 | 14.32 | 16.00 | 13.51 | 14.98 | 14.98 | 4.61% | 3,798 |
| Feb 24, 2026 | 15.25 | 15.72 | 14.06 | 14.32 | 14.32 | -6.47% | 2,310 |
| Feb 23, 2026 | 16.00 | 16.25 | 15.31 | 15.31 | 15.31 | -5.02% | 2,252 |
| Feb 20, 2026 | 15.80 | 16.40 | 15.25 | 16.12 | 16.12 | 4.07% | 657 |
| Feb 19, 2026 | 16.25 | 16.25 | 15.05 | 15.49 | 15.49 | -4.44% | 5,069 |
| Feb 18, 2026 | 15.45 | 16.25 | 15.45 | 16.21 | 16.21 | 4.38% | 446 |
| Feb 17, 2026 | 16.08 | 16.58 | 15.26 | 15.53 | 15.53 | -4.43% | 2,124 |
| Feb 16, 2026 | 16.00 | 17.00 | 16.00 | 16.25 | 16.25 | 0.68% | 4,080 |
| 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 |