KSB Limited (NSE:KSB)
India · Delayed Price · Currency is INR 768.15
+4.15 (0.54%)
Mar 12, 2026, 3:29 PM IST
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 768.00 | 770.40 | 748.95 | 768.15 | 768.15 | 0.54% | 136,023 |
| Mar 11, 2026 | 777.00 | 797.35 | 754.45 | 764.00 | 764.00 | 0.36% | 511,579 |
| Mar 10, 2026 | 753.55 | 763.95 | 751.00 | 761.25 | 761.25 | 1.02% | 77,373 |
| Mar 9, 2026 | 739.00 | 756.45 | 730.15 | 753.60 | 753.60 | -0.54% | 134,579 |
| Mar 6, 2026 | 750.90 | 762.95 | 746.55 | 757.70 | 757.70 | 0.88% | 103,918 |
| Mar 5, 2026 | 738.00 | 756.55 | 729.65 | 751.10 | 751.10 | 1.65% | 205,233 |
| Mar 4, 2026 | 737.00 | 751.55 | 719.00 | 738.90 | 738.90 | -0.24% | 364,271 |
| Mar 2, 2026 | 738.00 | 760.75 | 717.45 | 740.70 | 740.70 | -3.84% | 384,069 |
| Feb 27, 2026 | 779.45 | 807.00 | 765.05 | 770.25 | 770.25 | -1.67% | 2,366,059 |
| Feb 26, 2026 | 779.00 | 806.00 | 752.65 | 783.35 | 783.35 | 9.24% | 17,434,400 |
| Feb 25, 2026 | 716.10 | 730.40 | 704.30 | 717.10 | 717.10 | 0.94% | 229,177 |
| Feb 24, 2026 | 725.85 | 747.00 | 705.00 | 710.40 | 710.40 | -2.13% | 166,035 |
| Feb 23, 2026 | 720.90 | 730.00 | 719.25 | 725.85 | 725.85 | 0.92% | 41,111 |
| Feb 20, 2026 | 713.00 | 730.00 | 701.00 | 719.25 | 719.25 | 0.80% | 31,524 |
| Feb 19, 2026 | 724.05 | 728.00 | 709.60 | 713.55 | 713.55 | -1.45% | 26,249 |
| Feb 18, 2026 | 721.20 | 733.85 | 720.50 | 724.05 | 724.05 | 0.40% | 30,717 |
| Feb 17, 2026 | 707.45 | 725.00 | 706.90 | 721.20 | 721.20 | 1.94% | 31,290 |
| Feb 16, 2026 | 704.00 | 717.00 | 693.20 | 707.45 | 707.45 | -0.31% | 77,559 |
| Feb 13, 2026 | 716.00 | 719.65 | 707.65 | 709.65 | 709.65 | -1.55% | 32,687 |
| Feb 12, 2026 | 726.00 | 731.40 | 709.10 | 720.85 | 720.85 | -1.38% | 125,885 |
| Feb 11, 2026 | 733.15 | 739.20 | 728.00 | 730.95 | 730.95 | -0.30% | 31,451 |
| Feb 10, 2026 | 730.20 | 745.25 | 725.60 | 733.15 | 733.15 | 0.40% | 44,346 |
| Feb 9, 2026 | 711.70 | 738.00 | 707.05 | 730.20 | 730.20 | 3.14% | 70,476 |
| Feb 6, 2026 | 698.95 | 715.00 | 698.95 | 708.00 | 708.00 | 0.73% | 26,249 |
| Feb 5, 2026 | 721.55 | 723.20 | 699.00 | 702.90 | 702.90 | -2.08% | 43,808 |
| Feb 4, 2026 | 715.00 | 723.00 | 711.65 | 717.80 | 717.80 | -0.03% | 25,882 |
| Feb 3, 2026 | 715.00 | 728.20 | 707.75 | 718.05 | 718.05 | 2.85% | 78,476 |
| Feb 2, 2026 | 698.10 | 715.00 | 687.00 | 698.15 | 698.15 | 1.68% | 140,476 |
| Feb 1, 2026 | 705.00 | 718.75 | 681.40 | 686.60 | 686.60 | -3.05% | 32,895 |
| Jan 30, 2026 | 675.20 | 738.70 | 675.20 | 708.20 | 708.20 | 3.93% | 229,373 |
| Jan 29, 2026 | 684.00 | 694.30 | 676.25 | 681.40 | 681.40 | -1.73% | 119,265 |
| Jan 28, 2026 | 686.90 | 702.00 | 675.05 | 693.40 | 693.40 | 1.97% | 64,846 |
| Jan 27, 2026 | 686.00 | 689.20 | 666.65 | 680.00 | 680.00 | -1.94% | 109,600 |
| Jan 23, 2026 | 709.95 | 711.25 | 684.30 | 693.45 | 693.45 | -1.58% | 30,658 |
| Jan 22, 2026 | 690.95 | 709.00 | 683.40 | 704.60 | 704.60 | 2.93% | 29,817 |
| Jan 21, 2026 | 702.00 | 706.60 | 676.05 | 684.55 | 684.55 | -2.80% | 115,735 |
| Jan 20, 2026 | 732.20 | 732.20 | 702.00 | 704.30 | 704.30 | -3.12% | 35,539 |
| Jan 19, 2026 | 733.50 | 741.85 | 722.40 | 727.00 | 727.00 | -1.78% | 30,286 |
| Jan 16, 2026 | 723.10 | 749.90 | 723.10 | 740.20 | 740.20 | 1.62% | 39,331 |
| Jan 14, 2026 | 737.80 | 739.55 | 725.00 | 728.40 | 728.40 | -0.75% | 26,974 |
| Jan 13, 2026 | 759.00 | 759.00 | 729.10 | 733.90 | 733.90 | -2.26% | 46,731 |
| Jan 12, 2026 | 771.50 | 774.40 | 746.90 | 750.85 | 750.85 | -1.68% | 116,176 |
| Jan 9, 2026 | 752.65 | 772.20 | 748.55 | 763.70 | 763.70 | 1.11% | 102,463 |
| Jan 8, 2026 | 753.45 | 761.95 | 748.00 | 755.35 | 755.35 | 0.29% | 96,390 |
| Jan 7, 2026 | 752.00 | 758.95 | 735.60 | 753.15 | 753.15 | 0.39% | 189,965 |
| Jan 6, 2026 | 756.10 | 756.65 | 746.00 | 750.20 | 750.20 | -0.89% | 12,908 |
| Jan 5, 2026 | 754.90 | 761.65 | 748.00 | 756.90 | 756.90 | 0.51% | 82,170 |
| Jan 2, 2026 | 746.00 | 763.90 | 725.00 | 753.05 | 753.05 | 0.91% | 45,498 |
| Jan 1, 2026 | 752.10 | 758.95 | 739.25 | 746.25 | 746.25 | -1.13% | 86,832 |
| Dec 31, 2025 | 744.90 | 758.30 | 738.20 | 754.75 | 754.75 | 1.32% | 39,623 |