KSB Limited (NSE:KSB)
India · Delayed Price · Currency is INR 807.20
+10.20 (1.28%)
Oct 17, 2025, 3:30 PM IST
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 801.50 | 809.00 | 789.10 | 807.20 | 807.20 | 1.28% | 78,326 |
| Oct 16, 2025 | 806.75 | 809.40 | 794.00 | 797.00 | 797.00 | -1.01% | 42,715 |
| Oct 15, 2025 | 804.00 | 815.00 | 796.50 | 805.15 | 805.15 | 0.53% | 36,362 |
| Oct 14, 2025 | 796.50 | 805.95 | 793.00 | 800.90 | 800.90 | 0.16% | 70,651 |
| Oct 13, 2025 | 796.50 | 802.45 | 789.70 | 799.65 | 799.65 | -0.44% | 36,878 |
| Oct 10, 2025 | 806.40 | 809.55 | 801.00 | 803.15 | 803.15 | 0.12% | 21,212 |
| Oct 9, 2025 | 811.30 | 814.55 | 799.75 | 802.20 | 802.20 | -0.60% | 40,736 |
| Oct 8, 2025 | 803.90 | 813.00 | 795.00 | 807.05 | 807.05 | 0.93% | 61,455 |
| Oct 7, 2025 | 804.60 | 810.70 | 795.00 | 799.65 | 799.65 | -0.09% | 36,209 |
| Oct 6, 2025 | 805.00 | 814.10 | 797.70 | 800.35 | 800.35 | -1.66% | 71,223 |
| Oct 3, 2025 | 812.00 | 827.35 | 808.00 | 813.85 | 813.85 | 0.07% | 44,373 |
| Oct 1, 2025 | 821.60 | 828.45 | 808.10 | 813.30 | 813.30 | -1.01% | 42,292 |
| Sep 30, 2025 | 809.30 | 837.60 | 809.30 | 821.60 | 821.60 | 1.52% | 77,156 |
| Sep 29, 2025 | 821.15 | 837.45 | 785.15 | 809.30 | 809.30 | -1.26% | 678,261 |
| Sep 26, 2025 | 844.00 | 845.95 | 816.10 | 819.65 | 819.65 | -3.55% | 56,473 |
| Sep 25, 2025 | 858.95 | 859.65 | 844.00 | 849.85 | 849.85 | -0.81% | 58,619 |
| Sep 24, 2025 | 839.40 | 862.75 | 835.45 | 856.75 | 856.75 | 1.88% | 49,901 |
| Sep 23, 2025 | 852.00 | 857.65 | 834.55 | 840.95 | 840.95 | -1.35% | 83,318 |
| Sep 22, 2025 | 860.00 | 867.30 | 847.80 | 852.45 | 852.45 | -1.39% | 53,837 |
| Sep 19, 2025 | 859.50 | 869.35 | 847.05 | 864.45 | 864.45 | 0.89% | 106,128 |
| Sep 18, 2025 | 872.95 | 872.95 | 855.00 | 856.80 | 856.80 | -1.36% | 27,405 |
| Sep 17, 2025 | 856.00 | 875.00 | 848.70 | 868.60 | 868.60 | 1.51% | 135,339 |
| Sep 16, 2025 | 848.05 | 857.45 | 842.50 | 855.70 | 855.70 | 1.25% | 88,623 |
| Sep 15, 2025 | 836.90 | 850.75 | 833.55 | 845.10 | 845.10 | 1.89% | 192,214 |
| Sep 12, 2025 | 822.80 | 833.80 | 815.45 | 829.45 | 829.45 | 1.72% | 71,463 |
| Sep 11, 2025 | 818.00 | 828.00 | 811.00 | 815.40 | 815.40 | -0.02% | 47,059 |
| Sep 10, 2025 | 812.00 | 819.70 | 809.50 | 815.60 | 815.60 | 0.64% | 61,667 |
| Sep 9, 2025 | 807.55 | 815.00 | 804.05 | 810.45 | 810.45 | 0.36% | 45,445 |
| Sep 8, 2025 | 822.00 | 822.00 | 804.05 | 807.55 | 807.55 | -1.64% | 42,340 |
| Sep 5, 2025 | 818.00 | 825.00 | 810.60 | 821.05 | 821.05 | 0.69% | 70,513 |
| Sep 4, 2025 | 845.70 | 851.65 | 811.00 | 815.40 | 815.40 | -3.23% | 79,183 |
| Sep 3, 2025 | 840.00 | 852.95 | 826.25 | 842.65 | 842.65 | 1.21% | 144,033 |
| Sep 2, 2025 | 820.00 | 837.25 | 805.00 | 832.60 | 832.60 | 1.43% | 118,967 |
| Sep 1, 2025 | 825.90 | 833.55 | 816.10 | 820.85 | 820.85 | -0.61% | 137,298 |
| Aug 29, 2025 | 817.00 | 833.00 | 792.50 | 825.90 | 825.90 | 1.20% | 267,161 |
| Aug 28, 2025 | 835.00 | 839.45 | 807.00 | 816.10 | 816.10 | -2.88% | 589,045 |
| Aug 26, 2025 | 806.50 | 912.00 | 790.25 | 840.30 | 840.30 | 4.18% | 7,958,826 |
| Aug 25, 2025 | 814.40 | 819.00 | 797.85 | 806.55 | 806.55 | -0.44% | 63,619 |
| Aug 22, 2025 | 798.00 | 816.40 | 791.00 | 810.10 | 810.10 | 1.85% | 43,219 |
| Aug 21, 2025 | 805.55 | 808.25 | 791.00 | 795.40 | 795.40 | -0.74% | 79,894 |
| Aug 20, 2025 | 805.10 | 809.55 | 800.00 | 801.35 | 801.35 | -0.66% | 18,028 |
| Aug 19, 2025 | 809.80 | 819.00 | 799.45 | 806.65 | 806.65 | -1.22% | 43,278 |
| Aug 18, 2025 | 805.00 | 828.00 | 791.05 | 816.60 | 816.60 | 2.00% | 138,558 |
| Aug 14, 2025 | 799.10 | 807.00 | 783.80 | 800.55 | 800.55 | 0.71% | 41,873 |
| Aug 13, 2025 | 795.05 | 801.15 | 778.10 | 794.90 | 794.90 | 0.55% | 74,250 |
| Aug 12, 2025 | 799.60 | 800.75 | 785.50 | 790.55 | 790.55 | -0.61% | 38,881 |
| Aug 11, 2025 | 792.30 | 807.00 | 766.80 | 795.40 | 795.40 | -2.69% | 138,925 |
| Aug 8, 2025 | 835.00 | 849.00 | 811.85 | 817.40 | 817.40 | -1.65% | 56,224 |
| Aug 7, 2025 | 823.30 | 835.30 | 818.80 | 831.10 | 831.10 | 0.02% | 46,686 |
| Aug 6, 2025 | 837.50 | 849.60 | 828.05 | 830.90 | 830.90 | -1.69% | 24,969 |