NSE:KSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1,008.15	1,028.30	983.10	994.20	-	-0.58%	252,300
Apr 27, 2026	986.25	1,004.60	975.00	1,000.05	1,000.05	2.94%	306,837
Apr 24, 2026	985.00	989.55	965.70	971.50	971.50	-0.63%	248,908
Apr 23, 2026	995.95	998.65	973.70	977.65	977.65	-1.85%	198,241
Apr 22, 2026	995.85	1,007.50	980.05	996.10	996.10	0.61%	362,399
Apr 21, 2026	980.00	1,004.40	978.00	990.05	990.05	0.82%	362,082
Apr 20, 2026	978.20	1,011.50	959.05	981.95	981.95	1.42%	983,657
Apr 17, 2026	945.05	979.50	945.00	968.20	968.20	2.79%	778,474
Apr 16, 2026	955.95	968.75	933.15	941.95	941.95	0.06%	394,196
Apr 15, 2026	931.95	952.85	920.10	941.35	941.35	3.67%	1,218,433
Apr 13, 2026	890.00	931.45	870.00	908.05	908.05	1.66%	650,750
Apr 10, 2026	870.00	897.50	864.75	893.25	893.25	3.82%	206,827
Apr 9, 2026	852.25	878.80	847.10	860.40	860.40	0.96%	220,870
Apr 8, 2026	854.90	859.50	833.20	852.25	852.25	2.33%	301,456
Apr 7, 2026	834.95	842.15	822.55	832.85	832.85	0.08%	111,239
Apr 6, 2026	849.10	851.80	826.60	832.15	832.15	-0.73%	211,473
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