KSB Limited (NSE:KSB)
India · Delayed Price · Currency is INR 806.00
+12.15 (1.53%)
Aug 31, 2026, 3:29 PM IST
NSE:KSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |