KSB Limited (NSE:KSB)
India · Delayed Price · Currency is INR 767.10
+29.00 (3.93%)
At close: Dec 15, 2025
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 735.00 | 777.75 | 735.00 | 767.10 | 767.10 | 3.93% | 81,094 |
| Dec 12, 2025 | 738.00 | 748.00 | 735.05 | 738.10 | 738.10 | -0.15% | 32,956 |
| Dec 11, 2025 | 737.45 | 742.40 | 727.80 | 739.20 | 739.20 | 0.63% | 36,939 |
| Dec 10, 2025 | 747.00 | 752.00 | 731.30 | 734.60 | 734.60 | -0.87% | 19,455 |
| Dec 9, 2025 | 735.00 | 743.00 | 725.00 | 741.05 | 741.05 | 0.55% | 22,590 |
| Dec 8, 2025 | 745.00 | 747.95 | 730.55 | 737.00 | 737.00 | -1.57% | 55,019 |
| Dec 5, 2025 | 755.00 | 755.00 | 742.35 | 748.75 | 748.75 | -0.96% | 49,902 |
| Dec 4, 2025 | 752.50 | 758.50 | 747.05 | 756.00 | 756.00 | -0.30% | 33,832 |
| Dec 3, 2025 | 749.50 | 764.00 | 739.00 | 758.25 | 758.25 | 0.73% | 46,749 |
| Dec 2, 2025 | 743.05 | 760.00 | 742.55 | 752.75 | 752.75 | 0.95% | 92,416 |
| Dec 1, 2025 | 765.20 | 765.20 | 741.00 | 745.65 | 745.65 | -2.89% | 85,101 |
| Nov 28, 2025 | 749.00 | 786.30 | 749.00 | 767.85 | 767.85 | 3.54% | 2,347,332 |
| Nov 27, 2025 | 742.00 | 745.95 | 730.45 | 741.60 | 741.60 | 0.20% | 38,877 |
| Nov 26, 2025 | 748.25 | 748.25 | 730.55 | 740.15 | 740.15 | -1.08% | 74,966 |
| Nov 25, 2025 | 725.05 | 754.85 | 716.25 | 748.25 | 748.25 | 0.50% | 100,011 |
| Nov 24, 2025 | 715.10 | 759.80 | 710.30 | 744.50 | 744.50 | 4.11% | 79,317 |
| Nov 21, 2025 | 716.50 | 725.10 | 701.10 | 715.10 | 715.10 | -0.87% | 86,040 |
| Nov 20, 2025 | 725.10 | 734.70 | 717.75 | 721.35 | 721.35 | -0.41% | 39,331 |
| Nov 19, 2025 | 743.50 | 745.15 | 723.00 | 724.30 | 724.30 | -2.07% | 53,697 |
| Nov 18, 2025 | 754.00 | 759.00 | 737.10 | 739.60 | 739.60 | -1.99% | 34,903 |
| Nov 17, 2025 | 765.80 | 768.00 | 752.00 | 754.65 | 754.65 | -0.70% | 26,449 |
| Nov 14, 2025 | 765.80 | 765.80 | 752.95 | 759.95 | 759.95 | 0.11% | 34,567 |
| Nov 13, 2025 | 763.45 | 767.95 | 754.00 | 759.10 | 759.10 | -0.69% | 40,173 |
| Nov 12, 2025 | 764.00 | 767.35 | 753.05 | 764.40 | 764.40 | -0.03% | 51,221 |
| Nov 11, 2025 | 750.50 | 775.00 | 738.30 | 764.65 | 764.65 | 2.63% | 81,540 |
| Nov 10, 2025 | 756.25 | 761.00 | 736.05 | 745.05 | 745.05 | -1.58% | 50,155 |
| Nov 7, 2025 | 769.05 | 770.00 | 752.00 | 757.00 | 757.00 | -1.57% | 34,697 |
| Nov 6, 2025 | 780.00 | 781.70 | 767.00 | 769.05 | 769.05 | -0.56% | 85,441 |
| Nov 4, 2025 | 789.70 | 795.00 | 770.05 | 773.35 | 773.35 | -1.55% | 43,275 |
| Nov 3, 2025 | 792.00 | 796.60 | 782.90 | 785.55 | 785.55 | -0.65% | 29,974 |
| Oct 31, 2025 | 799.90 | 801.70 | 788.00 | 790.65 | 790.65 | -0.63% | 47,495 |
| Oct 30, 2025 | 798.50 | 813.40 | 788.50 | 795.70 | 795.70 | -0.09% | 50,609 |
| Oct 29, 2025 | 794.50 | 800.45 | 786.00 | 796.40 | 796.40 | 0.33% | 37,842 |
| Oct 28, 2025 | 799.65 | 811.30 | 781.50 | 793.75 | 793.75 | -0.74% | 269,486 |
| Oct 27, 2025 | 802.00 | 807.20 | 793.55 | 799.65 | 799.65 | -0.41% | 53,565 |
| Oct 24, 2025 | 807.80 | 812.05 | 799.20 | 802.95 | 802.95 | -0.60% | 43,008 |
| Oct 23, 2025 | 810.00 | 814.50 | 804.10 | 807.80 | 807.80 | -0.20% | 28,864 |
| Oct 21, 2025 | 798.05 | 816.15 | 798.05 | 809.45 | 809.45 | - | 11,877 |
| Oct 20, 2025 | 810.85 | 814.90 | 780.00 | 809.45 | 809.45 | 0.28% | 106,613 |
| Oct 17, 2025 | 801.50 | 809.00 | 789.10 | 807.20 | 807.20 | 1.28% | 78,310 |
| Oct 16, 2025 | 806.75 | 809.40 | 794.00 | 797.00 | 797.00 | -1.01% | 42,706 |
| Oct 15, 2025 | 804.00 | 815.00 | 796.50 | 805.15 | 805.15 | 0.53% | 36,356 |
| Oct 14, 2025 | 796.50 | 805.95 | 793.00 | 800.90 | 800.90 | 0.16% | 70,636 |
| 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% | 21,070 |
| Oct 9, 2025 | 811.30 | 814.55 | 799.75 | 802.20 | 802.20 | -0.60% | 40,724 |
| Oct 8, 2025 | 803.90 | 813.00 | 795.00 | 807.05 | 807.05 | 0.93% | 61,431 |
| 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% | 71,111 |
| Oct 3, 2025 | 812.00 | 827.35 | 808.00 | 813.85 | 813.85 | 0.07% | 44,373 |