KSB Limited (KSB.NS) NSE

825.45

+5.8(+0.71%)

Updated at September 29 01:18PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 2025818821.05821.05825810.670,513
September 04, 2025845.7815.4815.4851.6581179,183
September 03, 2025840842.65842.65852.95826.25144,033
September 02, 2025820832.6832.6837.25805118,967
September 01, 2025825.9820.85820.85833.55816.1137,298
August 29, 2025817825.9825.9833792.5267,161
August 28, 2025835816.1816.1839.45807589,045
August 26, 2025806.5840.3840.3912790.257.96M
August 25, 2025814.4806.55806.55819797.8563,619
August 22, 2025798810.1810.1816.479143,219
August 21, 2025805.55795.4795.4808.2579179,894
August 20, 2025805.1801.35801.35809.5580018,028
August 19, 2025809.8806.65806.65819799.4543,278
August 18, 2025805816.6816.6828791.05138,558
August 14, 2025799.1800.55800.55807783.841,873
August 13, 2025795.05794.9794.9801.15778.174,250
August 12, 2025799.6790.55790.55800.75785.538,881
August 11, 2025792.3795.4795.4807766.8138,925
August 08, 2025835817.4817.4849811.8556,224
August 07, 2025823.3831.1831.1835.3818.846,686
August 06, 2025837.5830.9830.9849.6828.0524,969
August 05, 2025821.2845.15845.15855821.253,202
August 04, 2025844.95828.7828.7844.9582149,618
August 01, 2025835842.6842.685283544,286
July 31, 2025847.7838.6838.685383130,969
July 30, 2025859855.5855.5862852.2525,972
July 29, 2025859.95855.45855.45864.15845.763,009
July 28, 2025851.05859.85859.85891.95851.05224,389
July 25, 2025880.85850.25850.25884.784296,167
July 24, 2025887880.85880.85900877.9119,450
July 23, 2025872.9884.1884.188786489,974
July 22, 2025871.95868.5868.5874.186034,135
July 21, 2025873868.25868.25874.8851.6561,239
July 18, 2025885.05872.15872.15885.2865.95102,721
July 17, 2025870880.55880.5588586395,984
July 16, 2025878867.25867.25880.786441,570
July 15, 2025863871.95871.95880862.5190,957
July 14, 2025880867.95867.95898861.5584,308
July 11, 2025847879.75879.75889.9838.05453,260
July 10, 2025830.9841.55841.55844.9827.567,820
July 09, 2025825.05826.5826.5829.3817.0540,529
July 08, 2025821823.85823.85828814.153,748
July 07, 2025820.1819.65819.65836.15815.937,099
July 04, 2025821.5829.75829.75843811.165,324
July 03, 2025825.95821821829.65815.145,250
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved