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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KSB Limited (KSB.NS) NSE