KBS India Limited (BOM:530357)
India · Delayed Price · Currency is INR 1.580
+0.010 (0.64%)
At close: Jan 21, 2026
KBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | -1.70% | 65,101 |
| Dec 19, 2025 | 1.79 | 1.81 | 1.74 | 1.76 | 1.76 | -1.68% | 66,586 |
| Dec 18, 2025 | 1.81 | 1.81 | 1.74 | 1.79 | 1.79 | 1.70% | 59,455 |
| Dec 17, 2025 | 1.74 | 1.82 | 1.72 | 1.76 | 1.76 | 1.15% | 91,547 |
| Dec 16, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 32,776 |
| Dec 15, 2025 | 1.75 | 1.76 | 1.67 | 1.72 | 1.72 | -1.15% | 98,105 |
| Dec 12, 2025 | 1.77 | 1.79 | 1.71 | 1.74 | 1.74 | -1.69% | 47,032 |
| Dec 11, 2025 | 1.79 | 1.83 | 1.71 | 1.77 | 1.77 | -1.12% | 78,315 |
| Dec 10, 2025 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -3.24% | 114,770 |
| Dec 9, 2025 | 1.92 | 1.92 | 1.80 | 1.85 | 1.85 | -1.07% | 52,463 |
| Dec 8, 2025 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 2.19% | 54,152 |
| Dec 5, 2025 | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | 0.55% | 20,745 |
| Dec 4, 2025 | 1.84 | 1.86 | 1.78 | 1.82 | 1.82 | - | 71,401 |
| Dec 3, 2025 | 1.81 | 1.84 | 1.76 | 1.82 | 1.82 | 0.55% | 62,800 |
| Dec 2, 2025 | 1.80 | 1.83 | 1.73 | 1.81 | 1.81 | 2.26% | 83,255 |
| Dec 1, 2025 | 1.88 | 1.88 | 1.71 | 1.77 | 1.77 | -1.67% | 198,325 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.79 | 1.80 | 1.80 | -3.23% | 82,094 |
| Nov 27, 2025 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 31,828 |
| Nov 26, 2025 | 1.89 | 1.92 | 1.85 | 1.91 | 1.91 | 2.69% | 567,541 |
| Nov 25, 2025 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -1.06% | 60,056 |
| Nov 24, 2025 | 2.01 | 2.01 | 1.87 | 1.88 | 1.88 | -2.59% | 86,015 |
| Nov 21, 2025 | 1.92 | 1.95 | 1.87 | 1.93 | 1.93 | 2.12% | 122,986 |
| Nov 20, 2025 | 1.83 | 1.90 | 1.82 | 1.89 | 1.89 | 3.28% | 74,349 |
| Nov 19, 2025 | 1.86 | 1.87 | 1.74 | 1.83 | 1.83 | - | 157,583 |
| Nov 18, 2025 | 1.91 | 1.91 | 1.78 | 1.83 | 1.83 | -1.61% | 135,570 |
| Nov 17, 2025 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -4.12% | 126,690 |
| Nov 14, 2025 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 4.86% | 94,000 |
| Nov 13, 2025 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 4.52% | 153,871 |