tiprankstipranks
Trending News
More News >
KSB Ltd. (IN:KSB)
:KSB
India Market
Advertisement

KSB Ltd. (KSB) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 04, 2025
822.20
843.40
820.55
828.65
828.65
-1.55%
4,023
0.69
Aug 01, 2025
849.95
850.45
835.70
841.70
841.70
+0.18%
4,975
0.85
Jul 31, 2025
840.50
851.30
833.90
840.20
840.20
-1.58%
2,581
0.44
Jul 30, 2025
852.15
860.45
852.15
853.65
853.65
-0.13%
1,978
0.33
Jul 29, 2025
843.05
863.00
843.05
854.80
854.80
-0.59%
5,778
0.97
Jul 28, 2025
830.05
892.30
830.05
859.85
859.85
+0.79%
11,783
2.03
Jul 25, 2025
871.05
878.00
842.00
853.15
853.15
-2.88%
10,085
1.76
Jul 24, 2025
890.00
899.95
876.65
878.45
878.45
-0.66%
7,182
1.27
Jul 23, 2025
857.05
888.00
857.05
884.30
884.30
+1.99%
6,916
1.19
Jul 22, 2025
855.05
874.50
855.05
867.05
867.05
-0.16%
2,982
0.51
Jul 21, 2025
870.25
871.20
851.25
868.40
868.40
-0.22%
3,788
0.65
Jul 18, 2025
887.25
887.25
866.55
870.30
870.30
-1.09%
3,186
0.55
Jul 17, 2025
871.15
883.25
868.05
879.85
879.85
+1.50%
3,566
0.62
Jul 16, 2025
875.70
879.30
864.00
866.85
866.85
-0.54%
4,148
0.72
Jul 15, 2025
865.95
877.00
862.20
871.60
871.60
+0.40%
9,234
1.62
Jul 14, 2025
881.60
897.75
862.40
868.10
868.10
-1.53%
17,829
3.22
Jul 11, 2025
842.00
889.00
839.55
881.55
881.55
+4.84%
14,890
2.69
Jul 10, 2025
827.75
844.00
827.75
840.85
840.85
+1.72%
4,762
0.86
Jul 09, 2025
826.85
827.90
817.00
826.65
826.65
+0.32%
1,274
0.22
Jul 08, 2025
817.05
828.00
814.70
824.00
824.00
+0.62%
1,392
0.24
Jul 07, 2025
829.85
835.85
815.95
818.90
818.90
-1.32%
4,357
0.75
Jul 04, 2025
816.85
839.05
815.00
829.85
829.85
+1.08%
1,969
0.34
Jul 03, 2025
811.25
825.00
811.25
820.95
820.95
-0.42%
990
0.17
Jul 02, 2025
856.95
856.95
821.05
824.45
824.45
-1.87%
3,483
0.57
Jul 01, 2025
847.75
857.75
820.90
840.15
840.15
+2.72%
24,999
3.86
Jun 30, 2025
820.00
832.05
808.50
817.90
817.90
-0.03%
1,612
0.24
Jun 27, 2025
810.95
828.00
803.65
818.15
818.15
+1.76%
3,697
0.46
Jun 26, 2025
805.40
815.05
801.00
804.00
804.00
-0.11%
1,360
0.17
Jun 25, 2025
814.85
817.70
800.00
804.90
804.90
-0.06%
2,690
0.33
Jun 24, 2025
838.00
838.00
795.05
805.40
805.40
-0.33%
5,829
0.70
Jun 23, 2025
876.90
876.90
805.00
808.10
808.10
-2.32%
2,247
0.27
Jun 20, 2025
810.05
830.75
810.05
827.30
827.30
-0.73%
3,996
0.46
Jun 19, 2025
876.95
876.95
816.60
833.40
833.40
-1.82%
5,248
0.59
Jun 18, 2025
810.05
863.00
810.05
848.85
848.85
+3.41%
6,003
0.66
Jun 17, 2025
811.00
827.85
811.00
820.85
820.85
+0.41%
3,245
0.35
Jun 16, 2025
820.05
827.65
811.00
817.50
817.50
-1.17%
4,595
0.49
Jun 13, 2025
830.05
835.00
818.00
827.15
827.15
-1.38%
4,863
0.50
Jun 12, 2025
850.00
850.00
829.10
838.70
838.70
-1.18%
2,815
0.28
Jun 11, 2025
851.00
858.80
841.40
848.70
848.70
-1.18%
2,043
0.20
Jun 10, 2025
870.00
870.00
857.25
858.85
858.85
-1.25%
2,075
0.20
Jun 09, 2025
862.75
873.55
853.00
869.75
869.75
+0.66%
9,163
0.89
Jun 06, 2025
874.50
878.85
854.95
864.05
864.05
-1.19%
14,407
1.37
Jun 05, 2025
883.25
907.30
863.10
874.50
874.50
+1.42%
18,878
1.46
Jun 04, 2025
847.95
871.40
830.30
862.25
862.25
+2.84%
14,075
1.11
Jun 03, 2025
819.25
848.00
819.20
838.40
838.40
+2.34%
9,821
0.78
Jun 02, 2025
855.00
855.00
815.15
819.20
819.20
-3.70%
8,490
0.68
May 30, 2025
840.20
856.00
830.35
850.70
850.70
+1.67%
5,356
0.43
May 29, 2025
828.10
843.30
825.65
836.75
836.75
+1.39%
2,823
0.22
May 28, 2025
830.25
834.35
818.70
825.30
825.30
-0.61%
1,887
0.15
May 27, 2025
815.35
837.55
810.05
830.35
830.35
+2.20%
9,810
0.79
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis