Kabsons Industries Limited (BOM:524675)
India · Delayed Price · Currency is INR 21.00
-1.00 (-4.55%)
At close: Aug 21, 2026
Kabsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.00 | 22.84 | 21.00 | 21.00 | 21.00 | -4.55% | 15,464 |
| Aug 20, 2026 | 21.44 | 22.49 | 21.05 | 22.00 | 22.00 | 4.66% | 1,831 |
| Aug 19, 2026 | 21.80 | 22.00 | 20.90 | 21.02 | 21.02 | -4.06% | 2,001 |
| Aug 18, 2026 | 21.82 | 21.92 | 20.65 | 21.91 | 21.91 | -0.05% | 3,355 |
| Aug 17, 2026 | 22.40 | 22.40 | 20.60 | 21.92 | 21.92 | 3.49% | 14,302 |
| Aug 14, 2026 | 21.50 | 22.20 | 20.84 | 21.18 | 21.18 | -1.49% | 7,141 |
| Aug 13, 2026 | 22.99 | 22.99 | 21.38 | 21.50 | 21.50 | 0.61% | 664 |
| Aug 12, 2026 | 21.15 | 22.72 | 20.56 | 21.37 | 21.37 | -1.79% | 4,251 |
| Aug 11, 2026 | 21.56 | 23.49 | 21.56 | 21.76 | 21.76 | -0.05% | 5,548 |
| Aug 10, 2026 | 21.31 | 22.49 | 20.14 | 21.77 | 21.77 | 1.26% | 2,162 |
| Aug 7, 2026 | 23.98 | 23.98 | 21.06 | 21.50 | 21.50 | -3.97% | 1,872 |
| Aug 6, 2026 | 21.58 | 23.99 | 21.58 | 22.39 | 22.39 | 4.77% | 12,733 |
| Aug 5, 2026 | 22.40 | 22.40 | 20.50 | 21.37 | 21.37 | -2.69% | 3,475 |
| Aug 4, 2026 | 20.74 | 22.00 | 20.53 | 21.96 | 21.96 | 5.88% | 5,233 |
| Aug 3, 2026 | 25.00 | 25.01 | 20.12 | 20.74 | 20.74 | -0.58% | 8,046 |
| Jul 31, 2026 | 20.10 | 21.66 | 20.10 | 20.86 | 20.86 | -3.29% | 2,560 |
| Jul 30, 2026 | 20.00 | 21.60 | 20.00 | 21.57 | 21.57 | 3.30% | 3,610 |
| Jul 29, 2026 | 20.00 | 21.20 | 20.00 | 20.88 | 20.88 | 4.40% | 1,164 |
| Jul 28, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.91% | 714 |
| Jul 27, 2026 | 21.00 | 21.60 | 20.60 | 20.60 | 20.60 | 2.90% | 1,051 |
| Jul 24, 2026 | 21.00 | 21.59 | 20.00 | 20.02 | 20.02 | -2.82% | 1,725 |
| Jul 23, 2026 | 21.60 | 21.60 | 20.01 | 20.60 | 20.60 | -1.90% | 684 |
| Jul 22, 2026 | 21.74 | 21.74 | 20.71 | 21.00 | 21.00 | 1.40% | 444 |
| Jul 21, 2026 | 20.60 | 21.50 | 20.60 | 20.71 | 20.71 | -3.67% | 559 |
| Jul 20, 2026 | 21.61 | 21.61 | 20.53 | 21.50 | 21.50 | -0.51% | 1,006 |
| Jul 17, 2026 | 22.50 | 22.72 | 21.51 | 21.61 | 21.61 | -4.30% | 5,708 |
| Jul 16, 2026 | 22.99 | 23.00 | 21.41 | 22.58 | 22.58 | 0.40% | 8,387 |
| Jul 15, 2026 | 21.50 | 22.65 | 20.70 | 22.49 | 22.49 | 3.31% | 13,660 |
| Jul 14, 2026 | 20.99 | 21.85 | 20.00 | 21.77 | 21.77 | 3.72% | 2,593 |
| 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 |