KSB Limited (NSE:KSB)
India · Delayed Price · Currency is INR 821.00
+5.60 (0.69%)
Sep 5, 2025, 3:30 PM IST
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 818.00 | 819.70 | 811.60 | 814.25 | 814.25 | -0.14% | 79,181 |
| 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 |
| Aug 5, 2025 | 821.20 | 855.00 | 821.20 | 845.15 | 845.15 | 1.99% | 53,202 |
| Aug 4, 2025 | 844.95 | 844.95 | 821.00 | 828.70 | 828.70 | -1.65% | 49,618 |
| Aug 1, 2025 | 835.00 | 852.00 | 835.00 | 842.60 | 842.60 | 0.48% | 44,286 |
| Jul 31, 2025 | 847.70 | 853.00 | 831.00 | 838.60 | 838.60 | -1.98% | 30,969 |
| Jul 30, 2025 | 859.00 | 862.00 | 852.25 | 855.50 | 855.50 | 0.01% | 25,972 |
| Jul 29, 2025 | 859.95 | 864.15 | 845.70 | 855.45 | 855.45 | -0.51% | 63,009 |
| Jul 28, 2025 | 851.05 | 891.95 | 851.05 | 859.85 | 859.85 | 1.13% | 224,389 |
| Jul 25, 2025 | 880.85 | 884.70 | 842.00 | 850.25 | 850.25 | -3.47% | 96,167 |
| Jul 24, 2025 | 887.00 | 900.00 | 877.90 | 880.85 | 880.85 | -0.37% | 119,450 |
| Jul 23, 2025 | 872.90 | 887.00 | 864.00 | 884.10 | 884.10 | 1.80% | 89,974 |
| Jul 22, 2025 | 871.95 | 874.10 | 860.00 | 868.50 | 868.50 | 0.03% | 34,135 |
| Jul 21, 2025 | 873.00 | 874.80 | 851.65 | 868.25 | 868.25 | -0.45% | 61,239 |
| Jul 18, 2025 | 885.05 | 885.20 | 865.95 | 872.15 | 872.15 | -0.95% | 102,721 |
| Jul 17, 2025 | 870.00 | 885.00 | 863.00 | 880.55 | 880.55 | 1.53% | 95,984 |
| Jul 16, 2025 | 878.00 | 880.70 | 864.00 | 867.25 | 867.25 | -0.54% | 41,570 |
| Jul 15, 2025 | 863.00 | 880.00 | 862.50 | 871.95 | 871.95 | 0.46% | 190,945 |
| Jul 14, 2025 | 880.00 | 898.00 | 861.50 | 867.95 | 867.95 | -1.34% | 584,308 |
| Jul 11, 2025 | 847.00 | 889.90 | 838.05 | 879.75 | 879.75 | 4.54% | 453,260 |
| Jul 10, 2025 | 830.90 | 844.90 | 827.50 | 841.55 | 841.55 | 1.82% | 67,820 |
| Jul 9, 2025 | 825.05 | 829.30 | 817.05 | 826.50 | 826.50 | 0.32% | 40,529 |
| Jul 8, 2025 | 821.00 | 828.00 | 814.10 | 823.85 | 823.85 | 0.51% | 53,748 |
| Jul 7, 2025 | 820.10 | 836.15 | 815.90 | 819.65 | 819.65 | -1.22% | 37,099 |
| Jul 4, 2025 | 821.50 | 843.00 | 811.10 | 829.75 | 829.75 | 1.07% | 65,324 |
| Jul 3, 2025 | 825.95 | 829.65 | 815.10 | 821.00 | 821.00 | -0.53% | 45,250 |
| Jul 2, 2025 | 842.05 | 843.55 | 821.70 | 825.40 | 825.40 | -1.61% | 41,717 |
| Jul 1, 2025 | 845.00 | 858.00 | 819.40 | 838.90 | 838.90 | 2.55% | 598,479 |
| Jun 30, 2025 | 825.85 | 833.50 | 809.00 | 818.05 | 818.05 | -0.07% | 179,796 |
| Jun 27, 2025 | 804.30 | 828.95 | 801.50 | 818.65 | 818.65 | 1.79% | 105,533 |
| Jun 26, 2025 | 809.40 | 814.70 | 800.10 | 804.25 | 804.25 | -0.11% | 46,875 |