NSE:KSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	915.25	915.25	899.80	902.60	-	-0.51%	7,230
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
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