KBS India Limited (BOM:530357)
India · Delayed Price · Currency is INR 1.450
+0.010 (0.69%)
At close: Sep 25, 2026
KBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 38,087 |
| Sep 24, 2026 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 53,726 |
| Sep 23, 2026 | 1.43 | 1.48 | 1.41 | 1.45 | 1.45 | 3.57% | 60,905 |
| Sep 22, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | 2.19% | 89,697 |
| Sep 21, 2026 | 1.36 | 1.45 | 1.36 | 1.37 | 1.37 | 3.01% | 72,688 |
| Sep 18, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 29,889 |
| Sep 17, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 24,223 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 24,816 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 21,683 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 18,882 |
| Sep 10, 2026 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 22,412 |
| Sep 9, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 22,523 |
| Sep 8, 2026 | 1.33 | 1.39 | 1.28 | 1.32 | 1.32 | -2.22% | 107,538 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -2.17% | 47,256 |
| Sep 4, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 76,235 |
| Sep 3, 2026 | 1.37 | 1.41 | 1.28 | 1.32 | 1.32 | -2.94% | 103,378 |
| Sep 2, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 23,062 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.25 | 1.35 | 1.35 | -1.46% | 56,937 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.23 | 1.37 | 1.37 | -1.44% | 112,181 |
| Aug 28, 2026 | 1.24 | 1.40 | 1.24 | 1.39 | 1.39 | 11.20% | 169,108 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.16 | 1.25 | 1.25 | -6.02% | 118,304 |
| Aug 26, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 143,788 |
| Aug 25, 2026 | 1.34 | 1.43 | 1.32 | 1.34 | 1.34 | 0.75% | 49,179 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -0.75% | 39,515 |
| Aug 21, 2026 | 1.37 | 1.42 | 1.33 | 1.34 | 1.34 | -2.19% | 70,543 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 13,389 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | - | 13,603 |
| Aug 18, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 22,808 |
| Aug 17, 2026 | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -2.19% | 98,640 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | - | 103,277 |
| Aug 13, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -1.44% | 58,632 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -2.80% | 78,737 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 52,214 |
| Aug 10, 2026 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | -4.08% | 69,861 |
| Aug 7, 2026 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 4.26% | 72,202 |
| Aug 6, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 33,633 |
| Aug 5, 2026 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 0.71% | 35,091 |
| Aug 4, 2026 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -2.78% | 66,740 |
| Aug 3, 2026 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 71,645 |
| 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 |