Kabsons Industries Limited (BOM:524675)
India · Delayed Price · Currency is INR 20.02
+0.09 (0.45%)
At close: Oct 6, 2026
Kabsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 19.01 | 19.48 | 19.00 | 19.48 | 19.48 | 2.53% | 1,646 |
| Aug 27, 2026 | 19.70 | 19.90 | 18.70 | 19.00 | 19.00 | -3.55% | 5,763 |
| Aug 26, 2026 | 19.52 | 20.45 | 19.52 | 19.70 | 19.70 | 0.92% | 389 |
| Aug 25, 2026 | 20.00 | 20.50 | 19.49 | 19.52 | 19.52 | -1.66% | 3,709 |
| Aug 24, 2026 | 21.00 | 22.00 | 19.00 | 19.85 | 19.85 | -5.48% | 12,619 |
| 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 |