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

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
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%
2,044
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
May 26, 2025
803.75
825.20
802.25
812.50
812.50
+1.42%
773
0.06
May 23, 2025
798.20
813.00
787.10
801.10
801.10
+0.65%
1,133
0.09
May 22, 2025
797.65
808.15
792.00
795.90
795.90
-0.34%
4,460
0.35
May 21, 2025
801.00
811.45
794.25
798.60
798.60
-0.62%
8,580
0.68
May 20, 2025
796.65
814.25
791.45
803.60
803.60
+0.99%
4,710
0.37
May 19, 2025
780.00
801.40
780.00
795.75
795.75
+2.48%
2,006
0.16
May 16, 2025
784.00
787.15
758.05
776.50
776.50
-0.92%
13,400
1.07
May 15, 2025
809.95
809.95
775.00
783.70
783.70
-2.78%
2,800
0.22
May 14, 2025
805.00
813.55
799.40
806.10
806.10
+0.62%
2,890
0.23
May 13, 2025
799.95
804.90
781.35
801.10
801.10
+2.60%
4,919
0.39
May 12, 2025
840.00
840.00
771.20
780.80
780.80
+3.08%
11,240
0.89
May 09, 2025
724.95
761.65
710.05
757.50
757.50
+3.15%
5,097
0.41
May 08, 2025
726.65
745.40
726.60
734.40
734.40
+0.38%
2,192
0.17
May 07, 2025
700.30
738.65
700.30
731.60
731.60
+0.91%
4,033
0.32
May 06, 2025
725.00
727.95
718.15
725.00
725.00
+0.03%
4,196
0.33
May 05, 2025
695.40
730.70
695.40
724.80
724.80
+0.69%
6,919
0.55
May 02, 2025
720.20
725.85
706.10
719.80
719.80
-1.71%
3,034
0.24
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