NSE:KSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	886.30	894.15	872.50	877.35	877.35	-1.52%	165,423
May 7, 2026	889.00	900.00	880.25	895.25	890.85	1.49%	158,522
May 6, 2026	889.25	893.35	873.05	882.15	877.81	-0.57%	339,827
May 5, 2026	896.00	929.35	882.50	887.25	882.89	-0.90%	351,191
May 4, 2026	971.00	973.10	888.00	895.30	890.90	-8.51%	1,278,698
Apr 30, 2026	983.00	1,001.75	961.00	978.60	973.79	-0.68%	694,012
Apr 29, 2026	989.00	1,008.90	980.95	985.30	980.46	-0.38%	179,298
Apr 28, 2026	1,008.15	1,028.30	983.10	989.05	984.19	-1.10%	347,126
Apr 27, 2026	986.25	1,004.60	975.00	1,000.05	995.13	2.94%	306,837
Apr 24, 2026	985.00	989.55	965.70	971.50	966.73	-0.63%	248,908
Apr 23, 2026	995.95	998.65	973.70	977.65	972.85	-1.85%	198,241
Apr 22, 2026	995.85	1,007.50	980.05	996.10	991.20	0.61%	362,399
Apr 21, 2026	980.00	1,004.40	978.00	990.05	985.18	0.82%	362,082
Apr 20, 2026	978.20	1,011.50	959.05	981.95	977.12	1.42%	983,657
Apr 17, 2026	945.05	979.50	945.00	968.20	963.44	2.79%	778,474
Apr 16, 2026	955.95	968.75	933.15	941.95	937.32	0.06%	394,196
Apr 15, 2026	931.95	952.85	920.10	941.35	936.72	3.67%	1,218,433
Apr 13, 2026	890.00	931.45	870.00	908.05	903.59	1.66%	650,750
Apr 10, 2026	870.00	897.50	864.75	893.25	888.86	3.82%	206,827
Apr 9, 2026	852.25	878.80	847.10	860.40	856.17	0.96%	220,870
Apr 8, 2026	854.90	859.50	833.20	852.25	848.06	2.33%	301,456
Apr 7, 2026	834.95	842.15	822.55	832.85	828.76	0.08%	111,239
Apr 6, 2026	849.10	851.80	826.60	832.15	828.06	-0.73%	211,473
Apr 2, 2026	827.00	842.15	802.80	838.30	834.18	1.22%	210,420
Apr 1, 2026	797.05	835.05	797.05	828.20	824.13	3.93%	383,477
Mar 30, 2026	795.85	810.75	776.00	796.85	792.93	0.13%	335,719
Mar 27, 2026	815.00	823.70	788.60	795.85	791.94	-1.99%	718,279
Mar 25, 2026	800.00	824.00	798.45	812.00	808.01	1.60%	401,500
Mar 24, 2026	792.00	809.75	780.15	799.20	795.27	2.09%	212,642
Mar 23, 2026	777.70	788.80	757.05	782.85	779.00	0.07%	536,554
Mar 20, 2026	809.00	822.60	769.90	782.30	778.46	-2.19%	388,129
Mar 19, 2026	805.60	837.05	793.00	799.85	795.92	-1.41%	752,441
Mar 18, 2026	760.00	823.05	758.85	811.30	807.31	6.60%	661,167
Mar 17, 2026	758.60	765.65	745.25	761.10	757.36	1.13%	130,644
Mar 16, 2026	745.05	757.00	738.30	752.60	748.90	0.21%	70,751
Mar 13, 2026	764.35	768.95	747.30	751.00	747.31	-2.23%	97,087
Mar 12, 2026	768.00	770.40	748.95	768.15	764.37	0.54%	136,023