KBS India Limited (BOM:530357)
India · Delayed Price · Currency is INR 1.350
+0.060 (4.65%)
At close: May 8, 2026
KBS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.03 | 1.13 | 1.13 | 4.63% | 14,264 |
| Apr 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 5,576 |
| Apr 2, 2026 | 1.08 | 1.12 | 1.03 | 1.03 | 1.03 | -4.63% | 43,512 |
| Apr 1, 2026 | 1.09 | 1.12 | 1.02 | 1.08 | 1.08 | 0.93% | 53,320 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 27,883 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -2.63% | 44,034 |
| Mar 25, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 46,347 |
| Mar 24, 2026 | 1.14 | 1.18 | 1.09 | 1.17 | 1.17 | 2.63% | 27,640 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 19,360 |
| Mar 20, 2026 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -2.54% | 45,904 |
| Mar 19, 2026 | 1.17 | 1.21 | 1.12 | 1.18 | 1.18 | 0.85% | 50,468 |
| Mar 18, 2026 | 1.16 | 1.17 | 1.09 | 1.17 | 1.17 | 4.46% | 79,023 |
| Mar 17, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 743,317 |
| Mar 16, 2026 | 1.09 | 1.13 | 1.04 | 1.12 | 1.12 | 2.75% | 19,008 |
| Mar 13, 2026 | 1.12 | 1.13 | 1.04 | 1.09 | 1.09 | - | 77,508 |
| Mar 12, 2026 | 1.15 | 1.16 | 1.07 | 1.09 | 1.09 | -2.68% | 117,952 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -4.27% | 131,227 |
| Mar 10, 2026 | 1.17 | 1.28 | 1.17 | 1.17 | 1.17 | -4.88% | 104,570 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | - | 64,890 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 15,757 |
| Mar 5, 2026 | 1.14 | 1.25 | 1.14 | 1.22 | 1.22 | 1.67% | 53,233 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 95,841 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 77,296 |
| Feb 27, 2026 | 1.31 | 1.33 | 1.22 | 1.32 | 1.32 | 3.94% | 122,498 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 97,593 |
| Feb 25, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 109,557 |
| Feb 24, 2026 | 1.26 | 1.28 | 1.20 | 1.26 | 1.26 | - | 73,422 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -3.82% | 87,790 |
| Feb 20, 2026 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 33,824 |