KSB Limited (NSE:KSB)
India · Delayed Price · Currency is INR 693.45
-11.15 (-1.58%)
At close: Jan 23, 2026
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 743.00 | 748.95 | 726.00 | 744.90 | 744.90 | -0.11% | 135,669 |
| Dec 29, 2025 | 750.00 | 755.95 | 740.55 | 745.70 | 745.70 | -1.88% | 88,470 |
| Dec 26, 2025 | 772.50 | 777.15 | 755.05 | 760.00 | 760.00 | -1.49% | 47,080 |
| Dec 24, 2025 | 777.10 | 788.00 | 766.10 | 771.50 | 771.50 | -1.23% | 71,842 |
| Dec 23, 2025 | 778.60 | 788.15 | 766.25 | 781.10 | 781.10 | 0.32% | 97,157 |
| Dec 22, 2025 | 776.00 | 810.85 | 770.00 | 778.60 | 778.60 | 1.61% | 651,389 |
| Dec 19, 2025 | 737.30 | 776.15 | 733.90 | 766.25 | 766.25 | 3.46% | 228,045 |
| Dec 18, 2025 | 717.75 | 744.90 | 717.75 | 740.65 | 740.65 | 2.62% | 118,244 |
| Dec 17, 2025 | 739.40 | 743.25 | 714.75 | 721.75 | 721.75 | -2.35% | 58,123 |
| Dec 16, 2025 | 767.90 | 771.10 | 734.15 | 739.15 | 739.15 | -3.64% | 75,008 |
| 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 |