KBS India Limited (BOM:530357)
India · Delayed Price · Currency is INR 3.180
-0.420 (-11.67%)
At close: Aug 12, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.21 | 4.52 | 3.60 | 3.60 | 3.60 | -19.82% | 477,712 |
| Aug 8, 2025 | 4.67 | 4.67 | 4.47 | 4.49 | 4.49 | -1.32% | 7,293 |
| Aug 7, 2025 | 4.55 | 4.71 | 4.45 | 4.55 | 4.55 | 1.34% | 23,302 |
| Aug 6, 2025 | 4.67 | 4.74 | 4.25 | 4.49 | 4.49 | -3.65% | 35,516 |
| Aug 5, 2025 | 4.77 | 4.96 | 4.63 | 4.66 | 4.66 | -3.72% | 66,608 |
| Aug 4, 2025 | 5.26 | 5.26 | 4.70 | 4.84 | 4.84 | -1.83% | 20,181 |
| Aug 1, 2025 | 4.91 | 5.09 | 4.89 | 4.93 | 4.93 | 0.41% | 12,039 |
| Jul 31, 2025 | 5.01 | 5.05 | 4.85 | 4.91 | 4.91 | -2.39% | 42,504 |
| Jul 30, 2025 | 5.01 | 5.10 | 4.98 | 5.03 | 5.03 | -0.20% | 7,946 |
| Jul 29, 2025 | 5.05 | 5.11 | 4.95 | 5.04 | 5.04 | 1.61% | 9,625 |
| Jul 28, 2025 | 5.07 | 5.07 | 4.91 | 4.96 | 4.96 | -1.59% | 19,680 |
| Jul 25, 2025 | 4.85 | 5.09 | 4.72 | 5.04 | 5.04 | 0.80% | 49,172 |
| Jul 24, 2025 | 5.17 | 5.17 | 4.92 | 5.00 | 5.00 | -2.53% | 82,379 |
| Jul 23, 2025 | 5.25 | 5.29 | 5.13 | 5.13 | 5.13 | -2.84% | 94,401 |
| Jul 22, 2025 | 5.15 | 5.65 | 5.15 | 5.28 | 5.28 | 3.33% | 227,253 |
| Jul 21, 2025 | 5.35 | 5.35 | 5.00 | 5.11 | 5.11 | -3.04% | 182,746 |
| Jul 18, 2025 | 5.39 | 5.39 | 5.20 | 5.27 | 5.27 | -1.13% | 239,100 |
| Jul 17, 2025 | 5.99 | 5.99 | 5.11 | 5.33 | 5.33 | -1.11% | 126,004 |
| Jul 16, 2025 | 5.25 | 5.44 | 5.25 | 5.39 | 5.39 | 1.70% | 28,252 |
| Jul 15, 2025 | 5.43 | 5.54 | 5.11 | 5.30 | 5.30 | -2.39% | 62,334 |
| Jul 14, 2025 | 5.75 | 5.75 | 5.37 | 5.43 | 5.43 | -7.65% | 285,396 |
| Jul 11, 2025 | 5.89 | 5.95 | 5.79 | 5.88 | 5.88 | 0.17% | 5,072 |
| Jul 10, 2025 | 5.80 | 5.96 | 5.74 | 5.87 | 5.87 | 0.17% | 22,215 |
| Jul 9, 2025 | 5.96 | 5.96 | 5.75 | 5.86 | 5.86 | -1.51% | 21,265 |
| Jul 8, 2025 | 5.94 | 6.05 | 5.82 | 5.95 | 5.95 | 1.71% | 42,047 |
| Jul 7, 2025 | 5.91 | 5.93 | 5.81 | 5.85 | 5.85 | 1.04% | 6,894 |
| Jul 4, 2025 | 6.01 | 6.01 | 5.12 | 5.79 | 5.79 | -3.82% | 42,685 |
| Jul 3, 2025 | 6.00 | 6.02 | 5.95 | 6.02 | 6.02 | - | 6,715 |
| Jul 2, 2025 | 5.93 | 6.02 | 5.89 | 6.02 | 6.02 | 2.38% | 101,630 |
| Jul 1, 2025 | 5.85 | 5.98 | 5.85 | 5.88 | 5.88 | - | 24,368 |
| Jun 30, 2025 | 5.93 | 5.99 | 5.80 | 5.88 | 5.88 | 0.17% | 25,161 |
| Jun 27, 2025 | 5.88 | 6.01 | 5.77 | 5.87 | 5.87 | 0.17% | 85,876 |
| Jun 26, 2025 | 6.05 | 6.05 | 5.81 | 5.86 | 5.86 | -2.50% | 19,019 |
| Jun 25, 2025 | 6.00 | 6.06 | 6.00 | 6.01 | 6.01 | -0.50% | 12,792 |
| Jun 24, 2025 | 6.11 | 6.14 | 6.01 | 6.04 | 6.04 | -1.63% | 5,226 |
| Jun 23, 2025 | 6.04 | 6.30 | 5.98 | 6.14 | 6.14 | 3.19% | 66,012 |
| Jun 20, 2025 | 5.75 | 6.04 | 5.75 | 5.95 | 5.95 | 1.71% | 24,014 |
| Jun 19, 2025 | 5.88 | 5.88 | 5.81 | 5.85 | 5.85 | -0.51% | 5,022 |
| Jun 18, 2025 | 6.06 | 6.06 | 5.75 | 5.88 | 5.88 | - | 308,723 |
| Jun 17, 2025 | 6.09 | 6.09 | 5.81 | 5.88 | 5.88 | -2.81% | 6,774 |
| Jun 16, 2025 | 6.01 | 6.19 | 5.96 | 6.05 | 6.05 | 0.83% | 7,064 |
| Jun 13, 2025 | 6.09 | 6.19 | 5.80 | 6.00 | 6.00 | -1.48% | 15,510 |
| Jun 12, 2025 | 6.19 | 6.19 | 6.02 | 6.09 | 6.09 | -1.62% | 7,129 |
| Jun 11, 2025 | 5.80 | 6.35 | 5.80 | 6.19 | 6.19 | 2.15% | 38,702 |
| Jun 10, 2025 | 6.03 | 6.14 | 6.02 | 6.06 | 6.06 | -0.16% | 6,468 |
| Jun 9, 2025 | 6.09 | 6.16 | 6.05 | 6.07 | 6.07 | 0.50% | 19,769 |
| Jun 6, 2025 | 6.19 | 6.19 | 6.00 | 6.04 | 6.04 | -0.33% | 16,340 |
| Jun 5, 2025 | 6.17 | 6.25 | 5.96 | 6.06 | 6.06 | -0.49% | 27,676 |
| Jun 4, 2025 | 6.34 | 6.34 | 5.92 | 6.09 | 6.09 | -2.09% | 12,054 |
| Jun 3, 2025 | 6.23 | 6.23 | 6.05 | 6.22 | 6.22 | 1.30% | 13,367 |