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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	858.95	849.85	849.85	859.65	844	58,619
September 24, 2025	839.4	856.75	856.75	862.75	835.45	49,901
September 23, 2025	852	840.95	840.95	857.65	834.55	83,318
September 22, 2025	860	852.45	852.45	867.3	847.8	53,837
September 19, 2025	859.5	864.45	864.45	869.35	847.05	106,128
September 18, 2025	872.95	856.8	856.8	872.95	855	27,405
September 17, 2025	856	868.6	868.6	875	848.7	135,339
September 16, 2025	848.05	855.7	855.7	857.45	842.5	88,623
September 15, 2025	836.9	845.1	845.1	850.75	833.55	192,214
September 12, 2025	822.8	829.45	829.45	833.8	815.45	71,463
September 11, 2025	818	815.4	815.4	828	811	47,059
September 10, 2025	812	815.6	815.6	819.7	809.5	61,667
September 09, 2025	807.55	810.45	810.45	815	804.05	45,445
September 08, 2025	822	807.55	807.55	822	804.05	42,340
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

KSB Limited (KSB.NS) NSE