KSB Limited - KSB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	818	821.05	821.05	825	810.6	70,513
September 04, 2025	845.7	815.4	815.4	851.65	811	79,183
September 03, 2025	840	842.65	842.65	852.95	826.25	144,033
September 02, 2025	820	832.6	832.6	837.25	805	118,967
September 01, 2025	825.9	820.85	820.85	833.55	816.1	137,298
August 29, 2025	817	825.9	825.9	833	792.5	267,161
August 28, 2025	835	816.1	816.1	839.45	807	589,045
August 26, 2025	806.5	840.3	840.3	912	790.25	7.96M
August 25, 2025	814.4	806.55	806.55	819	797.85	63,619
August 22, 2025	798	810.1	810.1	816.4	791	43,219
August 21, 2025	805.55	795.4	795.4	808.25	791	79,894
August 20, 2025	805.1	801.35	801.35	809.55	800	18,028
August 19, 2025	809.8	806.65	806.65	819	799.45	43,278
August 18, 2025	805	816.6	816.6	828	791.05	138,558
August 14, 2025	799.1	800.55	800.55	807	783.8	41,873
August 13, 2025	795.05	794.9	794.9	801.15	778.1	74,250
August 12, 2025	799.6	790.55	790.55	800.75	785.5	38,881
August 11, 2025	792.3	795.4	795.4	807	766.8	138,925
August 08, 2025	835	817.4	817.4	849	811.85	56,224
August 07, 2025	823.3	831.1	831.1	835.3	818.8	46,686
August 06, 2025	837.5	830.9	830.9	849.6	828.05	24,969
August 05, 2025	821.2	845.15	845.15	855	821.2	53,202
August 04, 2025	844.95	828.7	828.7	844.95	821	49,618
August 01, 2025	835	842.6	842.6	852	835	44,286
July 31, 2025	847.7	838.6	838.6	853	831	30,969
July 30, 2025	859	855.5	855.5	862	852.25	25,972
July 29, 2025	859.95	855.45	855.45	864.15	845.7	63,009
July 28, 2025	851.05	859.85	859.85	891.95	851.05	224,389
July 25, 2025	880.85	850.25	850.25	884.7	842	96,167
July 24, 2025	887	880.85	880.85	900	877.9	119,450
July 23, 2025	872.9	884.1	884.1	887	864	89,974
July 22, 2025	871.95	868.5	868.5	874.1	860	34,135
July 21, 2025	873	868.25	868.25	874.8	851.65	61,239
July 18, 2025	885.05	872.15	872.15	885.2	865.95	102,721
July 17, 2025	870	880.55	880.55	885	863	95,984
July 16, 2025	878	867.25	867.25	880.7	864	41,570
July 15, 2025	863	871.95	871.95	880	862.5	190,957
July 14, 2025	880	867.95	867.95	898	861.5	584,308
July 11, 2025	847	879.75	879.75	889.9	838.05	453,260
July 10, 2025	830.9	841.55	841.55	844.9	827.5	67,820
July 09, 2025	825.05	826.5	826.5	829.3	817.05	40,529
July 08, 2025	821	823.85	823.85	828	814.1	53,748
July 07, 2025	820.1	819.65	819.65	836.15	815.9	37,099
July 04, 2025	821.5	829.75	829.75	843	811.1	65,324
July 03, 2025	825.95	821	821	829.65	815.1	45,250
July 02, 2025	842.05	825.4	825.4	843.55	821.7	41,717
July 01, 2025	845	838.9	838.9	858	819.4	598,479
June 30, 2025	825.85	818.05	818.05	833.5	809	179,796
June 27, 2025	804.3	818.65	818.65	828.95	801.5	105,533
June 26, 2025	809.4	804.25	804.25	814.7	800.1	46,875
June 25, 2025	807.05	805.15	805.15	816.95	800.1	59,893
June 24, 2025	816.1	805.5	805.5	816.9	795.2	70,955
June 23, 2025	825	809.9	809.9	825	805	41,053
June 20, 2025	834	827.85	827.85	834	812.7	43,493
June 19, 2025	846	828	828	847.9	816	49,908
June 18, 2025	821.5	850	850	864.8	810.15	154,152
June 17, 2025	820.8	822.35	822.35	827.4	812.05	42,064
June 16, 2025	822	816.8	816.8	827.7	810.15	54,611
June 13, 2025	835	827.75	827.75	835.4	817.6	57,604
June 12, 2025	842.55	837.75	837.75	853.5	828.05	57,294

KSB Limited (KSB.NS) NSE