KBS India Limited (BOM:530357)
India · Delayed Price · Currency is INR 1.430
+0.040 (2.88%)
At close: Jul 31, 2026
KBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.40 | 1.46 | 1.36 | 1.43 | 1.43 | 2.88% | 32,187 |
| Jul 30, 2026 | 1.47 | 1.49 | 1.37 | 1.39 | 1.39 | -6.71% | 63,913 |
| Jul 29, 2026 | 1.45 | 1.53 | 1.43 | 1.49 | 1.49 | 0.68% | 66,395 |
| Jul 28, 2026 | 1.39 | 1.50 | 1.36 | 1.48 | 1.48 | 8.03% | 100,120 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 18,992 |
| Jul 24, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 58,698 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 15,225 |
| Jul 22, 2026 | 1.48 | 1.48 | 1.35 | 1.42 | 1.42 | -5.33% | 109,556 |
| Jul 21, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 5.63% | 80,202 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.36 | 1.42 | 1.42 | -5.96% | 101,970 |
| Jul 17, 2026 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 4.14% | 146,532 |
| Jul 16, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 76,906 |
| Jul 15, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 49,456 |
| Jul 14, 2026 | 1.44 | 1.46 | 1.38 | 1.41 | 1.41 | -1.40% | 85,019 |
| Jul 13, 2026 | 1.44 | 1.44 | 1.37 | 1.43 | 1.43 | 2.14% | 32,711 |
| Jul 10, 2026 | 1.38 | 1.46 | 1.35 | 1.40 | 1.40 | 2.94% | 97,391 |
| Jul 9, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | - | 24,718 |
| Jul 8, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 40,942 |
| Jul 7, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -4.20% | 49,937 |
| Jul 6, 2026 | 1.43 | 1.47 | 1.39 | 1.43 | 1.43 | - | 42,515 |
| Jul 3, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 22,455 |
| Jul 2, 2026 | 1.44 | 1.46 | 1.37 | 1.40 | 1.40 | -3.45% | 49,242 |
| Jul 1, 2026 | 1.44 | 1.58 | 1.41 | 1.45 | 1.45 | -0.68% | 875,044 |
| Jun 30, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 5.04% | 284,580 |
| Jun 29, 2026 | 1.30 | 1.39 | 1.29 | 1.39 | 1.39 | 9.45% | 380,171 |
| Jun 25, 2026 | 1.23 | 1.32 | 1.22 | 1.27 | 1.27 | 0.79% | 69,157 |
| Jun 24, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 22,673 |
| Jun 23, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 49,665 |
| Jun 22, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | - | 71,151 |
| 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 |