KSB Limited (BOM:500249)
India
· Delayed Price · Currency is INR 748.25
-7.30 (-0.97%)
At close: Dec 5, 2025
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 749.10 | 753.75 | 743.90 | 748.25 | 748.25 | -0.97% | 2,754 |
| Dec 4, 2025 | 753.85 | 759.35 | 747.65 | 755.55 | 755.55 | -0.28% | 3,703 |
| Dec 3, 2025 | 756.30 | 763.65 | 740.65 | 757.70 | 757.70 | 0.54% | 3,330 |
| Dec 2, 2025 | 744.20 | 760.40 | 743.25 | 753.60 | 753.60 | 1.26% | 3,966 |
| Dec 1, 2025 | 764.15 | 764.15 | 741.45 | 744.20 | 744.20 | -3.15% | 9,051 |
| Nov 28, 2025 | 757.35 | 786.45 | 756.60 | 768.40 | 768.40 | 3.56% | 97,994 |
| Nov 27, 2025 | 742.60 | 742.60 | 733.60 | 741.95 | 741.95 | 0.30% | 757 |
| Nov 26, 2025 | 745.50 | 745.50 | 730.15 | 739.70 | 739.70 | -1.22% | 2,689 |
| Nov 25, 2025 | 737.95 | 752.65 | 716.60 | 748.80 | 748.80 | 1.47% | 5,178 |
| Nov 24, 2025 | 711.35 | 759.55 | 710.90 | 737.95 | 737.95 | 3.22% | 1,637 |
| Nov 21, 2025 | 717.95 | 718.15 | 702.00 | 714.95 | 714.95 | -0.47% | 3,075 |
| Nov 20, 2025 | 725.00 | 727.25 | 711.20 | 718.30 | 718.30 | -0.91% | 3,751 |
| Nov 19, 2025 | 738.25 | 739.25 | 722.80 | 724.90 | 724.90 | -1.95% | 2,524 |
| Nov 18, 2025 | 756.00 | 758.95 | 738.30 | 739.30 | 739.30 | -1.80% | 2,037 |
| Nov 17, 2025 | 757.20 | 766.00 | 751.45 | 752.85 | 752.85 | -0.71% | 2,699 |
| Nov 14, 2025 | 756.55 | 761.95 | 753.05 | 758.25 | 758.25 | -0.23% | 3,782 |
| Nov 13, 2025 | 762.20 | 765.55 | 753.85 | 760.00 | 760.00 | -0.52% | 3,150 |
| Nov 12, 2025 | 774.90 | 774.90 | 754.05 | 763.95 | 763.95 | 0.22% | 1,131 |
| Nov 11, 2025 | 745.15 | 772.20 | 739.15 | 762.30 | 762.30 | 2.43% | 3,273 |
| Nov 10, 2025 | 755.05 | 758.35 | 735.75 | 744.20 | 744.20 | -1.78% | 2,704 |
| Nov 7, 2025 | 769.10 | 769.10 | 752.55 | 757.65 | 757.65 | -1.42% | 1,001 |
| Nov 6, 2025 | 773.50 | 782.95 | 768.00 | 768.55 | 768.55 | -0.58% | 958 |
| Nov 4, 2025 | 786.60 | 794.35 | 770.05 | 773.05 | 773.05 | -1.53% | 1,536 |
| Nov 3, 2025 | 786.95 | 796.15 | 783.30 | 785.10 | 785.10 | -0.77% | 3,612 |
| Oct 31, 2025 | 797.00 | 800.70 | 788.00 | 791.20 | 791.20 | -1.07% | 3,596 |
| Oct 30, 2025 | 797.95 | 812.00 | 787.25 | 799.75 | 799.75 | 0.17% | 4,495 |
| Oct 29, 2025 | 796.55 | 800.10 | 785.00 | 798.40 | 798.40 | 0.64% | 4,857 |
| Oct 28, 2025 | 799.75 | 810.00 | 780.65 | 793.35 | 793.35 | -0.79% | 7,410 |
| Oct 27, 2025 | 804.20 | 808.05 | 794.00 | 799.70 | 799.70 | -0.22% | 1,557 |
| Oct 24, 2025 | 801.00 | 809.95 | 799.00 | 801.50 | 801.50 | -0.72% | 3,086 |
| Oct 23, 2025 | 825.45 | 825.45 | 804.25 | 807.30 | 807.30 | -0.44% | 2,023 |
| Oct 21, 2025 | 795.05 | 814.50 | 795.05 | 810.90 | 810.90 | 0.20% | 494 |
| Oct 20, 2025 | 804.70 | 814.85 | 785.30 | 809.25 | 809.25 | 0.27% | 4,272 |
| Oct 17, 2025 | 803.35 | 808.25 | 791.20 | 807.10 | 807.10 | 1.31% | 3,700 |
| Oct 16, 2025 | 802.35 | 807.70 | 795.00 | 796.70 | 796.70 | -1.14% | 2,423 |
| Oct 15, 2025 | 799.40 | 809.00 | 799.40 | 805.90 | 805.90 | 0.65% | 688 |
| Oct 14, 2025 | 793.05 | 805.65 | 793.05 | 800.70 | 800.70 | 0.18% | 1,806 |
| Oct 13, 2025 | 793.85 | 803.35 | 790.50 | 799.25 | 799.25 | -0.54% | 2,707 |
| Oct 10, 2025 | 805.00 | 809.95 | 801.00 | 803.60 | 803.60 | -0.16% | 2,519 |
| Oct 9, 2025 | 807.95 | 814.25 | 799.95 | 804.90 | 804.90 | -0.23% | 1,225 |
| Oct 8, 2025 | 807.95 | 809.65 | 795.00 | 806.75 | 806.75 | 0.79% | 2,916 |
| Oct 7, 2025 | 804.00 | 809.15 | 796.65 | 800.40 | 800.40 | -0.10% | 2,561 |
| Oct 6, 2025 | 810.50 | 814.05 | 798.00 | 801.20 | 801.20 | -1.58% | 4,116 |
| Oct 3, 2025 | 812.55 | 826.10 | 810.20 | 814.05 | 814.05 | 0.17% | 1,069 |
| Oct 1, 2025 | 815.20 | 826.30 | 809.00 | 812.65 | 812.65 | -1.07% | 1,058 |
| Sep 30, 2025 | 822.10 | 836.00 | 813.65 | 821.45 | 821.45 | 1.50% | 2,686 |
| Sep 29, 2025 | 824.80 | 835.00 | 787.00 | 809.30 | 809.30 | -1.23% | 9,332 |
| Sep 26, 2025 | 842.95 | 843.00 | 816.40 | 819.40 | 819.40 | -3.20% | 1,852 |
| Sep 25, 2025 | 856.95 | 859.00 | 843.30 | 846.45 | 846.45 | -1.23% | 3,892 |
| Sep 24, 2025 | 836.25 | 862.00 | 835.00 | 856.95 | 856.95 | 2.17% | 2,079 |