KSB Limited (KSB.NS) NSE

752.00

-4(-0.53%)

Updated at December 05 11:21AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025752.5756756758.5747.0533,835
December 03, 2025749.5758.25758.2576473946,753
December 02, 2025743.05752.75752.75760742.5592,424
December 01, 2025765.2745.65745.65765.274185,177
November 28, 2025749767.85767.85786.37492.35M
November 27, 2025742741.6741.6745.95730.4539,006
November 26, 2025748.25740.15740.15748.25730.5574,967
November 25, 2025725.05748.25748.25754.85716.25100,012
November 24, 2025715.1744.5744.5759.8710.379,317
November 21, 2025716.5715.1715.1725.1701.186,040
November 19, 2025743.5724.3724.3745.1572353,682
November 18, 2025754739.6739.6759737.134,903
November 17, 2025765.8754.65754.6576875226,486
November 14, 2025765.8759.95759.95765.8752.9534,567
November 13, 2025763.45759.1759.1767.9575440,173
November 12, 2025764764.4764.4767.35753.0551,222
November 11, 2025750.5764.65764.65775738.381,683
November 10, 2025756.25745.05745.05761736.0550,155
November 07, 2025769.0575775777075234,690
November 06, 2025780769.05769.05781.776785,441
November 04, 2025789.7773.35773.35795770.0543,275
November 03, 2025792785.55785.55796.6782.930,604
October 31, 2025799.9790.65790.65801.778847,517
October 30, 2025798.5795.7795.7813.4788.550,609
October 29, 2025794.5796.4796.4800.4578637,842
October 28, 2025799.65793.75793.75811.3781.5269,622
October 27, 2025802799.65799.65807.2793.5553,585
October 24, 2025807.8802.95802.95812.05799.243,019
October 23, 2025810807.8807.8814.5804.128,914
October 21, 2025798.05809.45809.45816.15798.0511,877
October 20, 2025810.85809.45809.45814.9780106,616
October 17, 2025801.5807.2807.2809789.178,326
October 16, 2025806.75797797809.479442,715
October 15, 2025804805.15805.15815796.536,362
October 14, 2025796.5800.9800.9805.9579370,651
October 13, 2025796.5799.65799.65802.45789.736,878
October 10, 2025806.4803.15803.15809.5580121,212
October 09, 2025811.3802.2802.2814.55799.7540,736
October 08, 2025803.9807.05807.0581379561,455
October 07, 2025804.6799.65799.65810.779536,209
October 06, 2025805800.35800.35814.1797.771,223
October 03, 2025812813.85813.85827.3580844,373
October 01, 2025821.6813.3813.3828.45808.142,292
September 30, 2025809.3821.6821.6837.6809.377,156
September 29, 2025821.15809.3809.3837.45785.15678,261
September 26, 2025844819.65819.65845.95816.156,473
September 25, 2025858.95849.85849.85859.6584458,619
September 24, 2025839.4856.75856.75862.75835.4549,901
September 23, 2025852840.95840.95857.65834.5583,318
September 22, 2025860852.45852.45867.3847.853,837
September 19, 2025859.5864.45864.45869.35847.05106,128
September 18, 2025872.95856.8856.8872.9585527,405
September 17, 2025856868.6868.6875848.7135,339
September 16, 2025848.05855.7855.7857.45842.588,623
September 15, 2025836.9845.1845.1850.75833.55192,214
September 12, 2025822.8829.45829.45833.8815.4571,463
September 11, 2025818815.4815.482881147,059
September 10, 2025812815.6815.6819.7809.561,667
September 09, 2025807.55810.45810.45815804.0545,445
September 08, 2025822807.55807.55822804.0542,340
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved