NSE:KSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	878.15	909.00	872.20	902.55	902.55	2.78%	179,225
Jun 18, 2026	872.00	889.20	867.20	878.15	878.15	0.91%	141,117
Jun 17, 2026	865.50	875.00	860.05	870.25	870.25	0.55%	86,818
Jun 16, 2026	855.00	868.10	855.00	865.45	865.45	1.19%	130,451
Jun 15, 2026	844.80	870.40	841.55	855.30	855.30	2.46%	374,055
Jun 12, 2026	813.10	844.80	810.40	834.80	834.80	3.41%	233,451
Jun 11, 2026	816.00	818.45	800.20	807.30	807.30	-1.54%	101,299
Jun 10, 2026	820.50	833.00	808.05	819.90	819.90	0.14%	206,489
Jun 9, 2026	804.65	821.10	795.40	818.75	818.75	1.75%	236,072
Jun 8, 2026	810.00	833.70	794.05	804.65	804.65	-1.16%	197,779
Jun 5, 2026	809.50	817.00	797.65	814.10	814.10	2.33%	298,661
Jun 4, 2026	768.00	825.00	761.85	795.55	795.55	3.45%	428,934
Jun 3, 2026	771.10	773.05	756.00	769.00	769.00	-0.27%	132,441
Jun 2, 2026	769.50	777.35	750.00	771.10	771.10	0.21%	213,902
Jun 1, 2026	789.50	792.85	763.00	769.50	769.50	-2.58%	230,463
May 29, 2026	813.60	825.90	784.00	789.90	789.90	-2.91%	297,734
May 27, 2026	809.20	817.00	805.05	813.60	813.60	0.28%	68,812
May 26, 2026	818.00	824.00	808.45	811.35	811.35	-0.71%	95,845
May 25, 2026	823.90	831.50	815.00	817.15	817.15	-0.31%	77,128
May 22, 2026	819.35	842.90	813.15	819.70	819.70	0.04%	69,603
May 21, 2026	828.20	847.90	813.15	819.35	819.35	-1.02%	220,960
May 20, 2026	837.80	843.20	823.00	827.80	827.80	-1.12%	69,202
May 19, 2026	848.00	848.00	833.00	837.20	837.20	-0.36%	59,441
May 18, 2026	847.85	847.85	816.90	840.20	840.20	-1.28%	137,719
May 15, 2026	850.50	864.70	833.05	851.10	851.10	0.06%	107,579
May 14, 2026	850.05	856.85	835.50	850.55	850.55	0.27%	117,515
May 13, 2026	853.60	862.90	845.15	848.30	848.30	-0.66%	59,164
May 12, 2026	880.20	884.50	851.00	853.90	853.90	-3.46%	166,524
May 11, 2026	882.50	892.00	864.35	884.50	884.50	0.81%	236,695
May 8, 2026	886.30	894.15	872.50	877.35	877.35	-1.52%	165,423
May 7, 2026	889.00	900.00	880.25	895.25	890.85	1.49%	158,522
May 6, 2026	889.25	893.35	873.05	882.15	877.81	-0.57%	339,827
May 5, 2026	896.00	929.35	882.50	887.25	882.89	-0.90%	351,191
May 4, 2026	971.00	973.10	888.00	895.30	890.90	-8.51%	1,278,698
Apr 30, 2026	983.00	1,001.75	961.00	978.60	973.79	-0.68%	694,012
Apr 29, 2026	989.00	1,008.90	980.95	985.30	980.46	-0.38%	179,298
Apr 28, 2026	1,008.15	1,028.30	983.10	989.05	984.19	-1.10%	347,126
Apr 27, 2026	986.25	1,004.60	975.00	1,000.05	995.13	2.94%	306,837
Apr 24, 2026	985.00	989.55	965.70	971.50	966.73	-0.63%	248,908
Apr 23, 2026	995.95	998.65	973.70	977.65	972.85	-1.85%	198,241
Apr 22, 2026	995.85	1,007.50	980.05	996.10	991.20	0.61%	362,399
Apr 21, 2026	980.00	1,004.40	978.00	990.05	985.18	0.82%	362,082
Apr 20, 2026	978.20	1,011.50	959.05	981.95	977.12	1.42%	983,657
Apr 17, 2026	945.05	979.50	945.00	968.20	963.44	2.79%	778,474
Apr 16, 2026	955.95	968.75	933.15	941.95	937.32	0.06%	394,196
Apr 15, 2026	931.95	952.85	920.10	941.35	936.72	3.67%	1,218,433
Apr 13, 2026	890.00	931.45	870.00	908.05	903.59	1.66%	650,750
Apr 10, 2026	870.00	897.50	864.75	893.25	888.86	3.82%	206,827
Apr 9, 2026	852.25	878.80	847.10	860.40	856.17	0.96%	220,870
Apr 8, 2026	854.90	859.50	833.20	852.25	848.06	2.33%	301,456