KSB Limited (NSE:KSB)
India · Delayed Price · Currency is INR 838.30
+10.10 (1.22%)
Apr 2, 2026, 3:30 PM IST
NSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 827.00 | 842.15 | 802.80 | 838.30 | 838.30 | 1.22% | 210,420 |
| Apr 1, 2026 | 797.05 | 835.05 | 797.05 | 828.20 | 828.20 | 3.93% | 383,477 |
| Mar 30, 2026 | 795.85 | 810.75 | 776.00 | 796.85 | 796.85 | 0.13% | 335,719 |
| Mar 27, 2026 | 815.00 | 823.70 | 788.60 | 795.85 | 795.85 | -1.99% | 718,279 |
| Mar 25, 2026 | 800.00 | 824.00 | 798.45 | 812.00 | 812.00 | 1.60% | 401,500 |
| Mar 24, 2026 | 792.00 | 809.75 | 780.15 | 799.20 | 799.20 | 2.09% | 212,642 |
| Mar 23, 2026 | 777.70 | 788.80 | 757.05 | 782.85 | 782.85 | 0.07% | 536,554 |
| Mar 20, 2026 | 809.00 | 822.60 | 769.90 | 782.30 | 782.30 | -2.19% | 388,129 |
| Mar 19, 2026 | 805.60 | 837.05 | 793.00 | 799.85 | 799.85 | -1.41% | 752,441 |
| Mar 18, 2026 | 760.00 | 823.05 | 758.85 | 811.30 | 811.30 | 6.60% | 661,167 |
| Mar 17, 2026 | 758.60 | 765.65 | 745.25 | 761.10 | 761.10 | 1.13% | 130,644 |
| Mar 16, 2026 | 745.05 | 757.00 | 738.30 | 752.60 | 752.60 | 0.21% | 70,751 |
| Mar 13, 2026 | 764.35 | 768.95 | 747.30 | 751.00 | 751.00 | -2.23% | 97,087 |
| 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 |