KBS India Limited (BOM:530357)
India · Delayed Price · Currency is INR 1.250
-0.060 (-4.58%)
At close: Jun 19, 2026
KBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.31 | 1.32 | 1.18 | 1.25 | 1.25 | -4.58% | 127,701 |
| Jun 18, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 1.55% | 37,781 |
| Jun 17, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 50,882 |
| Jun 16, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 26,878 |
| Jun 15, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | 3.08% | 42,492 |
| Jun 12, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 33,992 |
| Jun 11, 2026 | 1.24 | 1.32 | 1.24 | 1.30 | 1.30 | 4.00% | 51,627 |
| Jun 10, 2026 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -6.72% | 132,674 |
| Jun 9, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 18,079 |
| Jun 8, 2026 | 1.41 | 1.41 | 1.30 | 1.31 | 1.31 | -5.76% | 52,644 |
| Jun 5, 2026 | 1.36 | 1.41 | 1.30 | 1.39 | 1.39 | 3.73% | 106,580 |
| Jun 4, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 18,877 |
| Jun 3, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.94% | 134,691 |
| Jun 2, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 23,316 |
| Jun 1, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 43,502 |
| May 29, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | - | 46,263 |
| May 27, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 42,483 |
| May 26, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 36,196 |
| May 25, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 50,544 |
| May 22, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -0.78% | 16,738 |
| May 21, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 19,017 |
| May 20, 2026 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | 0.76% | 44,905 |
| May 19, 2026 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 43,182 |
| May 18, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 39,091 |
| May 15, 2026 | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -0.77% | 41,721 |
| May 14, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | - | 28,615 |
| May 13, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 43,160 |
| May 12, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 23,104 |
| May 11, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | - | 81,337 |
| May 8, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 147,717 |
| May 7, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 52,064 |
| May 6, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 30,542 |
| May 5, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 12,204 |
| May 4, 2026 | 1.32 | 1.34 | 1.26 | 1.30 | 1.30 | - | 50,958 |
| Apr 30, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 38,342 |
| Apr 29, 2026 | 1.34 | 1.34 | 1.26 | 1.31 | 1.31 | - | 75,328 |
| Apr 28, 2026 | 1.25 | 1.33 | 1.23 | 1.31 | 1.31 | 1.55% | 85,436 |
| Apr 27, 2026 | 1.34 | 1.34 | 1.23 | 1.29 | 1.29 | - | 31,661 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | - | 22,851 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 51,005 |
| Apr 22, 2026 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 0.79% | 46,928 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | -0.78% | 31,644 |
| Apr 20, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | - | 85,891 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 76,137 |
| Apr 16, 2026 | 1.26 | 1.30 | 1.21 | 1.26 | 1.26 | 1.61% | 70,111 |
| Apr 15, 2026 | 1.36 | 1.36 | 1.24 | 1.24 | 1.24 | -4.62% | 196,528 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.23 | 1.30 | 1.30 | 0.78% | 221,876 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.18 | 1.29 | 1.29 | 4.88% | 71,252 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | 4.24% | 51,235 |
| Apr 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 35,295 |