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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	777.1	771.5	771.5	788	766.1	71,913
December 23, 2025	778.6	781.1	781.1	788.15	766.25	97,157
December 22, 2025	776	778.6	778.6	810.85	770	651,389
December 19, 2025	737.3	766.25	766.25	776.15	733.9	228,039
December 18, 2025	717.75	740.65	740.65	744.9	717.75	118,260
December 17, 2025	739.4	721.75	721.75	743.25	714.75	58,169
December 16, 2025	767.9	739.15	739.15	771.1	734.15	75,016
December 15, 2025	735	767.1	767.1	777.75	735	81,096
December 12, 2025	738	738.1	738.1	748	735.05	32,956
December 11, 2025	737.45	739.2	739.2	742.4	727.8	36,956
December 10, 2025	747	734.6	734.6	752	731.3	19,474
December 09, 2025	735	742.45	742.45	743	725	18,693
December 08, 2025	745	737	737	747.95	730.55	55,020
December 05, 2025	755	748.75	748.75	755	742.35	49,904
December 04, 2025	752.5	756	756	758.5	747.05	33,835
December 03, 2025	749.5	758.25	758.25	764	739	46,753
December 02, 2025	743.05	752.75	752.75	760	742.55	92,424
December 01, 2025	765.2	745.65	745.65	765.2	741	85,177
November 28, 2025	749	767.85	767.85	786.3	749	2.35M
November 27, 2025	742	741.6	741.6	745.95	730.45	39,006
November 26, 2025	748.25	740.15	740.15	748.25	730.55	74,967
November 25, 2025	725.05	748.25	748.25	754.85	716.25	100,012
November 24, 2025	715.1	744.5	744.5	759.8	710.3	79,317
November 21, 2025	716.5	715.1	715.1	725.1	701.1	86,040
November 19, 2025	743.5	724.3	724.3	745.15	723	53,682
November 18, 2025	754	739.6	739.6	759	737.1	34,903
November 17, 2025	765.8	754.65	754.65	768	752	26,486
November 14, 2025	765.8	759.95	759.95	765.8	752.95	34,567
November 13, 2025	763.45	759.1	759.1	767.95	754	40,173
November 12, 2025	764	764.4	764.4	767.35	753.05	51,222
November 11, 2025	750.5	764.65	764.65	775	738.3	81,683
November 10, 2025	756.25	745.05	745.05	761	736.05	50,155
November 07, 2025	769.05	757	757	770	752	34,690
November 06, 2025	780	769.05	769.05	781.7	767	85,441
November 04, 2025	789.7	773.35	773.35	795	770.05	43,275
November 03, 2025	792	785.55	785.55	796.6	782.9	30,604
October 31, 2025	799.9	790.65	790.65	801.7	788	47,517
October 30, 2025	798.5	795.7	795.7	813.4	788.5	50,609
October 29, 2025	794.5	796.4	796.4	800.45	786	37,842
October 28, 2025	799.65	793.75	793.75	811.3	781.5	269,622
October 27, 2025	802	799.65	799.65	807.2	793.55	53,585
October 24, 2025	807.8	802.95	802.95	812.05	799.2	43,019
October 23, 2025	810	807.8	807.8	814.5	804.1	28,914
October 21, 2025	798.05	809.45	809.45	816.15	798.05	11,877
October 20, 2025	810.85	809.45	809.45	814.9	780	106,616
October 17, 2025	801.5	807.2	807.2	809	789.1	78,326
October 16, 2025	806.75	797	797	809.4	794	42,715
October 15, 2025	804	805.15	805.15	815	796.5	36,362
October 14, 2025	796.5	800.9	800.9	805.95	793	70,651
October 13, 2025	796.5	799.65	799.65	802.45	789.7	36,878
October 10, 2025	806.4	803.15	803.15	809.55	801	21,212
October 09, 2025	811.3	802.2	802.2	814.55	799.75	40,736
October 08, 2025	803.9	807.05	807.05	813	795	61,455
October 07, 2025	804.6	799.65	799.65	810.7	795	36,209
October 06, 2025	805	800.35	800.35	814.1	797.7	71,223
October 03, 2025	812	813.85	813.85	827.35	808	44,373
October 01, 2025	821.6	813.3	813.3	828.45	808.1	42,292
September 30, 2025	809.3	821.6	821.6	837.6	809.3	77,156
September 29, 2025	821.15	809.3	809.3	837.45	785.15	678,261
September 26, 2025	844	819.65	819.65	845.95	816.1	56,473

KSB Limited (KSB.NS) NSE