Kabsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	20.20	21.00	19.68	20.99	20.99	1.35%	3,141
Jul 10, 2026	21.49	21.49	20.19	20.71	20.71	-2.54%	5,313
Jul 9, 2026	20.70	21.25	19.55	21.25	21.25	3.66%	7,036
Jul 8, 2026	21.94	21.94	20.15	20.50	20.50	-2.10%	1,717
Jul 7, 2026	20.14	21.14	19.50	20.94	20.94	3.97%	13,243
Jul 6, 2026	22.10	22.10	20.14	20.14	20.14	-4.96%	11,707
Jul 3, 2026	22.49	22.49	21.19	21.19	21.19	-4.98%	1,685
Jul 2, 2026	22.44	22.44	21.01	22.30	22.30	4.30%	8,302
Jul 1, 2026	22.16	22.16	21.10	21.38	21.38	1.28%	1,114
Jun 30, 2026	20.60	22.03	20.60	21.11	21.11	0.57%	6,259
Jun 29, 2026	20.81	20.99	20.00	20.99	20.99	1.89%	941
Jun 25, 2026	20.51	21.51	20.10	20.60	20.60	0.44%	15,638
Jun 24, 2026	19.90	20.98	19.90	20.51	20.51	2.60%	1,333
Jun 23, 2026	20.62	20.62	19.65	19.99	19.99	1.73%	9,914
Jun 22, 2026	20.90	20.90	19.45	19.65	19.65	-3.96%	2,422
Jun 19, 2026	20.00	20.94	19.00	20.46	20.46	2.56%	5,666
Jun 18, 2026	19.26	19.95	18.32	19.95	19.95	3.53%	9,407
Jun 17, 2026	18.60	19.27	18.17	19.27	19.27	0.84%	5,101
Jun 16, 2026	18.60	19.30	18.42	19.11	19.11	-1.39%	1,933
Jun 15, 2026	18.06	19.47	18.06	19.38	19.38	2.00%	5,666
Jun 12, 2026	19.62	20.00	18.65	19.00	19.00	-3.16%	1,240
Jun 11, 2026	19.00	19.66	17.80	19.62	19.62	4.75%	8,793
Jun 10, 2026	18.60	19.53	18.60	18.73	18.73	0.70%	3,579
Jun 9, 2026	18.50	19.00	18.50	18.60	18.60	0.54%	1,462
Jun 8, 2026	18.05	18.50	18.05	18.50	18.50	-2.37%	1,279
Jun 5, 2026	19.94	20.50	18.95	18.95	18.95	-4.96%	5,006
Jun 4, 2026	19.00	19.95	18.07	19.94	19.94	4.95%	3,987
Jun 3, 2026	19.00	19.00	19.00	19.00	19.00	-1.76%	744
Jun 2, 2026	19.06	20.00	18.50	19.34	19.34	0.94%	3,842
Jun 1, 2026	18.70	19.25	18.65	19.16	19.16	-2.39%	7,888
May 29, 2026	20.70	21.30	19.28	19.63	19.63	-3.25%	4,608
May 27, 2026	20.00	20.50	19.21	20.29	20.29	3.52%	2,027
May 26, 2026	19.93	19.93	19.26	19.60	19.60	0.31%	1,387
May 25, 2026	19.00	20.66	19.00	19.54	19.54	-0.71%	4,872
May 22, 2026	19.42	20.48	19.00	19.68	19.68	0.87%	1,775
May 21, 2026	19.48	20.90	19.48	19.51	19.51	-4.83%	4,647
May 20, 2026	20.90	20.90	19.85	20.50	20.50	-1.87%	2,154
May 19, 2026	20.00	20.90	19.03	20.89	20.89	4.45%	4,584
May 18, 2026	20.01	20.11	19.10	20.00	20.00	-0.05%	315
May 15, 2026	21.50	21.50	19.92	20.01	20.01	-4.07%	4,445
May 14, 2026	20.60	21.50	20.01	20.86	20.86	1.81%	5,979
May 13, 2026	19.88	20.78	19.88	20.49	20.49	3.07%	699
May 12, 2026	19.77	21.19	19.77	19.88	19.88	-4.42%	1,332
May 11, 2026	21.01	21.01	19.50	20.80	20.80	3.95%	8,517
May 8, 2026	21.29	21.29	19.36	20.01	20.01	-1.72%	2,702
May 7, 2026	20.30	21.28	20.30	20.36	20.36	0.30%	2,793
May 6, 2026	19.48	21.39	19.48	20.30	20.30	-0.98%	2,863
May 5, 2026	20.61	21.49	20.50	20.50	20.50	-0.53%	3,592
May 4, 2026	21.33	21.90	20.50	20.61	20.61	-1.72%	5,466
Apr 30, 2026	20.91	22.98	20.90	20.97	20.97	-4.55%	17,816