Kabsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.00	13.00	12.01	12.69	12.69	-2.38%	8,336
Nov 9, 2026	13.39	13.45	12.26	13.00	13.00	-1.96%	2,620
Nov 8, 2026	12.50	13.60	12.50	13.26	13.26	6.94%	4,126
Nov 6, 2026	12.75	13.26	12.00	12.40	12.40	1.14%	4,052
Nov 5, 2026	12.25	12.74	12.19	12.26	12.26	2.17%	2,351
Nov 4, 2026	11.51	12.20	11.50	12.00	12.00	1.27%	2,351
Nov 3, 2026	12.00	12.00	11.65	11.85	11.85	-0.84%	3,185
Nov 2, 2026	12.22	12.22	11.17	11.95	11.95	-3.71%	8,306
Oct 30, 2026	13.53	14.20	12.41	12.41	12.41	-9.94%	23,366
Oct 29, 2026	13.00	13.95	12.92	13.78	13.78	7.40%	5,431
Oct 28, 2026	11.70	13.00	11.25	12.83	12.83	5.77%	9,971
Oct 27, 2026	11.03	12.49	11.03	12.13	12.13	5.30%	8,949
Oct 26, 2026	11.00	11.74	10.53	11.52	11.52	4.25%	3,766
Oct 23, 2026	11.40	11.72	9.46	11.05	11.05	-6.04%	21,914
Oct 22, 2026	14.60	14.60	11.76	11.76	11.76	-19.95%	41,672
Oct 21, 2026	14.98	14.98	13.51	14.69	14.69	1.31%	25,133
Oct 19, 2026	14.90	14.90	14.40	14.50	14.50	-0.75%	965
Oct 16, 2026	14.30	15.25	14.25	14.61	14.61	-1.28%	1,861
Oct 15, 2026	15.00	15.00	13.21	14.80	14.80	2.07%	20,703
Oct 14, 2026	14.69	14.99	13.50	14.50	14.50	-2.95%	24,277
Oct 13, 2026	18.65	19.89	14.94	14.94	14.94	-19.98%	144,904
Oct 12, 2026	18.01	19.89	18.01	18.67	18.67	-1.74%	5,346
Oct 9, 2026	18.86	19.00	18.77	19.00	19.00	1.71%	305
Oct 8, 2026	19.27	19.27	18.50	18.68	18.68	-1.11%	735
Oct 7, 2026	19.01	20.40	18.52	18.89	18.89	-5.64%	6,664
Oct 6, 2026	18.50	20.40	18.50	20.02	20.02	0.45%	5,081
Oct 5, 2026	19.45	20.49	18.11	19.93	19.93	2.47%	2,879
Oct 1, 2026	19.50	19.50	18.05	19.45	19.45	-0.26%	249
Sep 30, 2026	18.50	19.50	18.06	19.50	19.50	6.09%	701
Sep 29, 2026	18.97	18.97	17.50	18.38	18.38	-1.24%	2,281
Sep 28, 2026	20.40	20.40	18.15	18.61	18.61	-6.90%	2,125
Sep 25, 2026	19.05	19.99	19.05	19.99	19.99	3.68%	1,573
Sep 24, 2026	19.00	19.49	19.00	19.28	19.28	1.37%	1,092
Sep 23, 2026	19.74	19.74	19.00	19.02	19.02	-1.91%	288
Sep 22, 2026	19.00	19.44	19.00	19.39	19.39	2.59%	1,923
Sep 21, 2026	20.76	20.76	18.50	18.90	18.90	-3.37%	12,318
Sep 18, 2026	20.85	20.85	19.35	19.56	19.56	-1.01%	1,029
Sep 17, 2026	20.78	20.78	19.10	19.76	19.76	-5.36%	5,619
Sep 16, 2026	20.24	20.88	19.36	20.88	20.88	3.11%	1,394
Sep 15, 2026	20.25	20.25	19.35	20.25	20.25	-	654
Sep 11, 2026	19.32	20.39	19.32	20.25	20.25	2.90%	1,136
Sep 10, 2026	20.40	20.70	19.05	19.68	19.68	-1.55%	2,586
Sep 9, 2026	21.88	21.88	19.81	19.99	19.99	-4.35%	17,694
Sep 8, 2026	20.11	20.90	20.11	20.90	20.90	-	7,024
Sep 7, 2026	20.98	20.98	20.10	20.90	20.90	-0.38%	958
Sep 4, 2026	21.00	21.00	20.00	20.98	20.98	1.01%	2,332
Sep 3, 2026	20.98	21.18	19.85	20.77	20.77	-1.00%	214
Sep 2, 2026	21.18	21.25	19.50	20.98	20.98	0.96%	7,493
Sep 1, 2026	19.82	20.85	19.13	20.78	20.78	4.63%	4,696
Aug 31, 2026	19.85	21.99	19.12	19.86	19.86	1.95%	22,072