NSE:KSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	810.00	831.90	795.50	811.85	811.85	0.99%	442,419
Aug 10, 2026	784.50	818.30	777.30	803.90	803.90	2.51%	283,595
Aug 7, 2026	791.95	798.05	780.00	784.25	784.25	-0.48%	202,263
Aug 6, 2026	801.00	805.00	782.10	788.05	788.05	-0.49%	201,763
Aug 5, 2026	848.40	868.00	787.20	791.90	791.90	-7.59%	794,706
Aug 4, 2026	856.00	891.95	844.00	856.95	856.95	-0.09%	492,209
Aug 3, 2026	858.00	868.55	850.50	857.75	857.75	0.22%	50,364
Jul 31, 2026	858.00	865.70	840.65	855.90	855.90	0.99%	135,871
Jul 30, 2026	842.60	851.10	828.30	847.55	847.55	0.59%	57,670
Jul 29, 2026	849.95	856.90	832.60	842.60	842.60	-0.49%	115,181
Jul 28, 2026	877.40	884.00	844.65	846.75	846.75	-3.49%	58,723
Jul 27, 2026	874.95	889.00	859.15	877.40	877.40	1.31%	141,045
Jul 24, 2026	865.00	875.00	840.10	866.05	866.05	-0.48%	65,587
Jul 23, 2026	890.35	897.90	866.50	870.25	870.25	-2.48%	114,717
Jul 22, 2026	902.10	913.25	888.00	892.35	892.35	-1.59%	51,672
Jul 21, 2026	915.25	915.25	898.55	906.80	906.80	-0.04%	33,017
Jul 20, 2026	903.60	936.00	891.30	907.20	907.20	0.40%	83,171
Jul 17, 2026	917.35	917.35	889.65	903.60	903.60	-1.04%	96,536
Jul 16, 2026	917.00	920.30	905.00	913.10	913.10	-0.51%	46,296
Jul 15, 2026	933.00	938.70	909.05	917.75	917.75	-0.49%	143,427
Jul 14, 2026	943.15	947.40	920.25	922.25	922.25	-2.22%	59,219
Jul 13, 2026	940.25	959.00	931.70	943.15	943.15	0.31%	83,244
Jul 10, 2026	943.00	947.45	925.75	940.25	940.25	0.81%	49,230
Jul 9, 2026	935.80	935.80	922.15	932.70	932.70	0.55%	60,524
Jul 8, 2026	926.50	939.00	912.00	927.60	927.60	0.12%	205,426
Jul 7, 2026	941.45	941.50	914.40	926.50	926.50	-0.88%	70,815
Jul 6, 2026	936.15	948.00	929.20	934.70	934.70	-0.15%	101,601
Jul 3, 2026	946.20	950.00	920.15	936.10	936.10	-1.07%	141,867
Jul 2, 2026	966.70	969.35	934.85	946.20	946.20	-1.70%	111,337
Jul 1, 2026	959.10	973.85	958.70	962.55	962.55	0.40%	114,083
Jun 30, 2026	945.70	966.50	944.00	958.75	958.75	1.38%	113,731
Jun 29, 2026	938.00	957.05	927.90	945.70	945.70	1.21%	113,578
Jun 25, 2026	944.50	949.70	920.30	934.35	934.35	-0.90%	98,289
Jun 24, 2026	957.85	957.85	936.00	942.80	942.80	-0.36%	119,470
Jun 23, 2026	956.00	967.95	942.00	946.25	946.25	-0.16%	207,278
Jun 22, 2026	910.00	960.50	901.10	947.80	947.80	5.01%	518,220
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