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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	713	719.25	719.25	730	701	31,618
February 19, 2026	724.05	713.55	713.55	728	709.6	26,249
February 18, 2026	721.2	724.05	724.05	733.85	720.5	30,724
February 17, 2026	707.45	721.2	721.2	725	706.9	31,331
February 16, 2026	704	707.45	707.45	717	693.2	77,559
February 13, 2026	716	709.65	709.65	719.65	707.65	32,741
February 12, 2026	726	720.85	720.85	731.4	709.1	125,918
February 11, 2026	733.15	730.95	730.95	739.2	728	31,458
February 10, 2026	730.2	733.15	733.15	745.25	725.6	44,349
February 09, 2026	711.7	730.2	730.2	738	707.05	70,478
February 06, 2026	698.95	708	708	715	698.95	26,333
February 05, 2026	721.55	702.9	702.9	723.2	699	43,809
February 04, 2026	715	717.8	717.8	723	711.65	25,928
February 03, 2026	715	718.05	718.05	728.2	707.75	78,585
February 02, 2026	698.1	698.15	698.15	715	687	140,493
February 01, 2026	705	686.6	686.6	718.75	681.4	32,895
January 30, 2026	675.2	708.2	708.2	738.7	675.2	229,382
January 29, 2026	684	681.4	681.4	694.3	676.25	119,269
January 28, 2026	686.9	693.4	693.4	702	675.05	64,885
January 27, 2026	686	680	680	689.2	666.65	109,600
January 23, 2026	709.95	693.45	693.45	711.25	684.3	30,658
January 22, 2026	690.95	704.6	704.6	709	683.4	29,817
January 21, 2026	702	684.55	684.55	706.6	676.05	115,735
January 20, 2026	732.2	704.3	704.3	732.2	702	35,539
January 19, 2026	733.5	727	727	741.85	722.4	30,314
January 16, 2026	723.1	740.2	740.2	749.9	723.1	39,368
January 14, 2026	737.8	728.4	728.4	739.55	725	26,971
January 13, 2026	759	733.9	733.9	759	729.1	46,721
January 12, 2026	771.5	750.85	750.85	774.4	746.9	116,176
January 09, 2026	752.65	763.7	763.7	772.2	748.55	102,463
January 08, 2026	753.45	755.35	755.35	761.95	748	96,403
January 07, 2026	752	753.15	753.15	758.95	735.6	189,965
January 06, 2026	756.1	750.2	750.2	756.65	746	12,948
January 05, 2026	754.9	756.9	756.9	761.65	748	82,177
January 02, 2026	746	753.05	753.05	763.9	725	45,544
January 01, 2026	752.1	746.25	746.25	758.95	739.25	86,862
December 31, 2025	744.9	754.75	754.75	758.3	738.2	39,736
December 30, 2025	743	744.9	744.9	748.95	726	135,669
December 29, 2025	750	745.7	745.7	755.95	740.55	88,470
December 26, 2025	772.5	760	760	777.15	755.05	47,127
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

KSB Limited (KSB.NS) NSE