KBS India Limited (BOM:530357)
India · Delayed Price · Currency is INR 1.220
+0.020 (1.67%)
At close: Mar 5, 2026
KBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.14 | 1.25 | 1.14 | 1.22 | 1.22 | 1.67% | 53,233 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 95,841 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 77,296 |
| Feb 27, 2026 | 1.31 | 1.33 | 1.22 | 1.32 | 1.32 | 3.94% | 122,498 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 97,593 |
| Feb 25, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 109,557 |
| Feb 24, 2026 | 1.26 | 1.28 | 1.20 | 1.26 | 1.26 | - | 73,422 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -3.82% | 87,790 |
| Feb 20, 2026 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 33,824 |
| Feb 19, 2026 | 1.36 | 1.38 | 1.28 | 1.34 | 1.34 | 0.75% | 28,289 |
| Feb 18, 2026 | 1.30 | 1.36 | 1.24 | 1.33 | 1.33 | 2.31% | 92,892 |
| Feb 17, 2026 | 1.30 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 929,189 |
| Feb 16, 2026 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -4.90% | 138,537 |
| Feb 13, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 103,197 |
| Feb 12, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 99,458 |
| Feb 11, 2026 | 1.60 | 1.64 | 1.54 | 1.54 | 1.54 | -4.94% | 293,624 |
| Feb 10, 2026 | 1.69 | 1.74 | 1.60 | 1.62 | 1.62 | -2.99% | 107,093 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | 2.45% | 244,318 |
| Feb 6, 2026 | 1.58 | 1.65 | 1.54 | 1.63 | 1.63 | 3.16% | 72,307 |
| Feb 5, 2026 | 1.58 | 1.67 | 1.57 | 1.58 | 1.58 | -1.25% | 27,594 |
| Feb 4, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -0.62% | 26,926 |
| Feb 3, 2026 | 1.52 | 1.62 | 1.52 | 1.61 | 1.61 | 3.87% | 84,255 |
| Feb 2, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | -3.13% | 37,263 |
| Feb 1, 2026 | 1.56 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 31,542 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.47 | 1.54 | 1.54 | - | 29,011 |
| Jan 29, 2026 | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 30,626 |
| Jan 28, 2026 | 1.50 | 1.54 | 1.46 | 1.53 | 1.53 | 0.66% | 56,103 |
| Jan 27, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 20,970 |
| Jan 23, 2026 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 111,473 |
| Jan 22, 2026 | 1.54 | 1.59 | 1.52 | 1.57 | 1.57 | -0.63% | 23,313 |
| Jan 21, 2026 | 1.54 | 1.61 | 1.50 | 1.58 | 1.58 | 0.64% | 123,789 |
| Jan 20, 2026 | 1.62 | 1.68 | 1.57 | 1.57 | 1.57 | -4.85% | 144,044 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -2.94% | 68,267 |
| Jan 16, 2026 | 1.68 | 1.73 | 1.60 | 1.70 | 1.70 | 1.19% | 83,918 |
| Jan 14, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 24,125 |
| Jan 13, 2026 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -1.72% | 33,068 |
| Jan 12, 2026 | 1.79 | 1.80 | 1.68 | 1.74 | 1.74 | -0.57% | 140,730 |
| Jan 9, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | - | 11,108 |
| Jan 8, 2026 | 1.66 | 1.80 | 1.65 | 1.75 | 1.75 | 1.16% | 83,460 |
| Jan 7, 2026 | 1.75 | 1.76 | 1.67 | 1.73 | 1.73 | -1.14% | 65,006 |
| Jan 6, 2026 | 1.77 | 1.83 | 1.74 | 1.75 | 1.75 | -2.23% | 38,873 |
| Jan 5, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 35,619 |
| Jan 2, 2026 | 1.83 | 1.84 | 1.77 | 1.81 | 1.81 | -1.09% | 72,519 |
| Jan 1, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 2.23% | 52,223 |
| Dec 31, 2025 | 1.71 | 1.83 | 1.71 | 1.79 | 1.79 | 1.70% | 63,850 |
| Dec 30, 2025 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -1.68% | 34,690 |
| Dec 29, 2025 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -2.72% | 85,550 |
| Dec 26, 2025 | 1.87 | 1.88 | 1.79 | 1.84 | 1.84 | 1.10% | 56,239 |
| Dec 24, 2025 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | 4.60% | 101,563 |
| Dec 23, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 0.58% | 53,816 |