KSB Limited (NSE:KSB)
India · Delayed Price · Currency is INR 801.00
-18.10 (-2.21%)
Sep 28, 2026, 3:30 PM IST
NSE:KSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 814.05 | 815.10 | 798.15 | 799.00 | - | -2.45% | 34,882 |
| Sep 25, 2026 | 802.15 | 825.45 | 802.15 | 819.10 | 819.10 | 2.11% | 270,689 |
| Sep 24, 2026 | 822.95 | 822.95 | 797.30 | 802.15 | 802.15 | -2.56% | 90,671 |
| Sep 23, 2026 | 820.00 | 825.05 | 808.05 | 823.20 | 823.20 | 0.37% | 111,806 |
| Sep 22, 2026 | 802.60 | 822.00 | 802.60 | 820.15 | 820.15 | 2.19% | 145,461 |
| Sep 21, 2026 | 822.05 | 823.10 | 801.00 | 802.60 | 802.60 | -1.29% | 109,844 |
| Sep 18, 2026 | 780.00 | 819.60 | 778.35 | 813.10 | 813.10 | 4.54% | 277,580 |
| Sep 17, 2026 | 764.85 | 779.80 | 761.00 | 777.80 | 777.80 | 1.69% | 62,789 |
| Sep 16, 2026 | 786.00 | 789.65 | 762.00 | 764.85 | 764.85 | -2.93% | 144,252 |
| Sep 15, 2026 | 810.05 | 812.00 | 780.40 | 787.95 | 787.95 | -2.02% | 182,033 |
| Sep 11, 2026 | 797.20 | 810.00 | 788.80 | 804.20 | 804.20 | - | 94,866 |
| Sep 10, 2026 | 808.95 | 808.95 | 797.05 | 804.20 | 804.20 | -0.31% | 88,865 |
| Sep 9, 2026 | 824.05 | 828.00 | 804.70 | 806.70 | 806.70 | -2.11% | 106,837 |
| Sep 8, 2026 | 799.05 | 830.00 | 790.05 | 824.05 | 824.05 | 2.82% | 192,730 |
| Sep 7, 2026 | 822.00 | 822.00 | 799.45 | 801.45 | 801.45 | -1.49% | 91,474 |
| Sep 4, 2026 | 815.30 | 817.00 | 807.00 | 813.55 | 813.55 | 0.36% | 89,128 |
| Sep 3, 2026 | 806.55 | 818.30 | 802.10 | 810.60 | 810.60 | 0.60% | 115,080 |
| Sep 2, 2026 | 827.45 | 827.45 | 800.75 | 805.80 | 805.80 | -2.70% | 200,288 |
| Sep 1, 2026 | 808.35 | 843.00 | 808.35 | 828.20 | 828.20 | 2.60% | 444,531 |
| Aug 31, 2026 | 790.00 | 821.00 | 780.40 | 807.25 | 807.25 | 1.69% | 514,414 |
| Aug 28, 2026 | 795.00 | 798.45 | 787.00 | 793.85 | 793.85 | - | 138,338 |
| Aug 27, 2026 | 810.00 | 810.00 | 790.00 | 793.85 | 793.85 | -0.33% | 101,117 |
| Aug 26, 2026 | 809.95 | 814.50 | 793.15 | 796.45 | 796.45 | -0.80% | 133,590 |
| Aug 25, 2026 | 788.00 | 808.00 | 785.65 | 802.85 | 802.85 | 1.40% | 206,809 |
| Aug 24, 2026 | 802.00 | 810.80 | 784.85 | 791.75 | 791.75 | -1.26% | 160,059 |
| Aug 21, 2026 | 806.50 | 808.90 | 790.00 | 801.85 | 801.85 | -0.08% | 106,703 |
| Aug 20, 2026 | 807.10 | 813.85 | 789.90 | 802.50 | 802.50 | -0.57% | 125,490 |
| Aug 19, 2026 | 791.00 | 813.75 | 788.00 | 807.10 | 807.10 | 1.59% | 174,711 |
| Aug 18, 2026 | 797.05 | 801.45 | 789.65 | 794.50 | 794.50 | -0.09% | 38,365 |
| Aug 17, 2026 | 795.30 | 808.25 | 786.30 | 795.25 | 795.25 | -0.75% | 47,398 |
| Aug 14, 2026 | 807.50 | 813.70 | 799.15 | 801.25 | 801.25 | -0.19% | 61,194 |
| Aug 13, 2026 | 788.15 | 808.00 | 788.05 | 802.80 | 802.80 | 1.87% | 73,947 |
| Aug 12, 2026 | 811.85 | 814.45 | 785.05 | 788.05 | 788.05 | -2.93% | 89,522 |
| 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 |