KSB Ltd. KSB
NSE · India · Producer Manufacturing
INR 806.85-49.25 (-5.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 806.45 | -5.80% | INR 850.00 | INR 855.00 | INR 803.00 | 403.81K |
| 2026-09-30 | INR 856.10 | +3.79% | INR 860.00 | INR 900.00 | INR 841.00 | 5.22M |
| 2026-09-29 | INR 824.80 | +2.94% | INR 801.25 | INR 855.00 | INR 796.55 | 755.00K |
| 2026-09-28 | INR 801.25 | -2.18% | INR 814.05 | INR 815.10 | INR 797.25 | 56.07K |
| 2026-09-25 | INR 819.10 | +2.11% | INR 802.15 | INR 825.45 | INR 802.15 | 270.69K |
| 2026-09-24 | INR 802.15 | -2.56% | INR 822.95 | INR 822.95 | INR 797.30 | 90.67K |
| 2026-09-23 | INR 823.20 | +0.37% | INR 820.00 | INR 825.05 | INR 808.05 | 111.81K |
| 2026-09-22 | INR 820.15 | +2.19% | INR 802.60 | INR 822.00 | INR 802.60 | 145.46K |
| 2026-09-21 | INR 802.60 | -1.29% | INR 822.05 | INR 823.10 | INR 801.00 | 109.84K |
| 2026-09-18 | INR 813.10 | +4.54% | INR 780.00 | INR 819.60 | INR 778.35 | 277.58K |
| 2026-09-17 | INR 777.80 | +1.69% | INR 764.85 | INR 779.80 | INR 761.00 | 62.79K |
| 2026-09-16 | INR 764.85 | -2.93% | INR 786.00 | INR 789.65 | INR 762.00 | 144.25K |
| 2026-09-15 | INR 787.95 | -2.02% | INR 810.05 | INR 812.00 | INR 780.40 | 182.03K |
| 2026-09-14 | INR 804.20 | 0.00% | INR 804.20 | INR 804.20 | INR 804.20 | 0 |
| 2026-09-11 | INR 804.20 | 0.00% | INR 797.20 | INR 810.00 | INR 788.80 | 94.87K |
| 2026-09-10 | INR 804.20 | -0.31% | INR 808.95 | INR 808.95 | INR 797.05 | 88.87K |
| 2026-09-09 | INR 806.70 | -2.11% | INR 824.05 | INR 828.00 | INR 804.70 | 106.84K |
| 2026-09-08 | INR 824.05 | +2.82% | INR 799.05 | INR 830.00 | INR 790.05 | 192.73K |
| 2026-09-07 | INR 801.45 | -1.49% | INR 822.00 | INR 822.00 | INR 799.45 | 91.47K |
| 2026-09-04 | INR 813.55 | +0.36% | INR 815.30 | INR 817.00 | INR 807.00 | 89.13K |
| 2026-09-03 | INR 810.60 | +0.60% | INR 806.55 | INR 818.30 | INR 802.10 | 115.08K |
| 2026-09-02 | INR 805.80 | -2.70% | INR 827.45 | INR 827.45 | INR 800.75 | 200.29K |
| 2026-09-01 | INR 828.20 | +2.60% | INR 808.35 | INR 843.00 | INR 808.35 | 444.53K |
| 2026-08-31 | INR 807.25 | +1.69% | INR 790.00 | INR 821.00 | INR 780.40 | 514.41K |
| 2026-08-28 | INR 793.85 | 0.00% | INR 795.00 | INR 798.45 | INR 787.00 | 138.34K |
| 2026-08-27 | INR 793.85 | -0.33% | INR 810.00 | INR 810.00 | INR 790.00 | 101.12K |
| 2026-08-26 | INR 796.45 | -0.80% | INR 809.95 | INR 814.50 | INR 793.15 | 133.59K |
| 2026-08-25 | INR 802.85 | +1.40% | INR 788.00 | INR 808.00 | INR 785.65 | 206.81K |
| 2026-08-24 | INR 791.75 | -1.26% | INR 802.00 | INR 810.80 | INR 784.85 | 160.06K |
| 2026-08-21 | INR 801.85 | -0.08% | INR 806.50 | INR 808.90 | INR 790.00 | 106.70K |
| 2026-08-20 | INR 802.50 | -0.57% | INR 807.10 | INR 813.85 | INR 789.90 | 125.49K |
| 2026-08-19 | INR 807.10 | +1.59% | INR 791.00 | INR 813.75 | INR 788.00 | 174.71K |
| 2026-08-18 | INR 794.50 | -0.09% | INR 797.05 | INR 801.45 | INR 789.65 | 38.37K |
| 2026-08-17 | INR 795.25 | -0.75% | INR 795.30 | INR 808.25 | INR 786.30 | 47.40K |
| 2026-08-14 | INR 801.25 | -0.19% | INR 807.50 | INR 813.70 | INR 799.15 | 61.19K |
| 2026-08-13 | INR 802.80 | +1.87% | INR 788.15 | INR 808.00 | INR 788.05 | 73.95K |
| 2026-08-12 | INR 788.05 | -2.93% | INR 811.85 | INR 814.45 | INR 785.05 | 89.52K |
| 2026-08-11 | INR 811.85 | +0.99% | INR 810.00 | INR 831.90 | INR 795.50 | 442.42K |
| 2026-08-10 | INR 803.90 | +2.51% | INR 784.50 | INR 818.30 | INR 777.30 | 283.60K |
| 2026-08-07 | INR 784.25 | -0.48% | INR 791.95 | INR 798.05 | INR 780.00 | 202.26K |
| 2026-08-06 | INR 788.05 | -0.49% | INR 801.00 | INR 805.00 | INR 782.10 | 201.76K |
| 2026-08-05 | INR 791.90 | -7.59% | INR 848.40 | INR 868.00 | INR 787.20 | 794.71K |
| 2026-08-04 | INR 856.95 | -0.09% | INR 856.00 | INR 891.95 | INR 844.00 | 492.21K |
| 2026-08-03 | INR 857.75 | +0.22% | INR 858.00 | INR 868.55 | INR 850.50 | 50.36K |
| 2026-07-31 | INR 855.90 | +0.99% | INR 858.00 | INR 865.70 | INR 840.65 | 135.87K |
| 2026-07-30 | INR 847.55 | +0.59% | INR 842.60 | INR 851.10 | INR 828.30 | 57.67K |
| 2026-07-29 | INR 842.60 | -0.49% | INR 849.95 | INR 856.90 | INR 832.60 | 115.18K |
| 2026-07-28 | INR 846.75 | -3.49% | INR 877.40 | INR 884.00 | INR 844.65 | 58.72K |
| 2026-07-27 | INR 877.40 | +1.31% | INR 874.95 | INR 889.00 | INR 859.15 | 141.05K |
| 2026-07-24 | INR 866.05 | -0.48% | INR 865.00 | INR 875.00 | INR 840.10 | 65.59K |
| 2026-07-23 | INR 870.25 | -2.48% | INR 890.35 | INR 897.90 | INR 866.50 | 114.72K |
| 2026-07-22 | INR 892.35 | -1.59% | INR 902.10 | INR 913.25 | INR 888.00 | 51.67K |
| 2026-07-21 | INR 906.80 | -0.04% | INR 915.25 | INR 915.25 | INR 898.55 | 33.02K |
| 2026-07-20 | INR 907.20 | +0.40% | INR 903.60 | INR 936.00 | INR 891.30 | 83.17K |
| 2026-07-17 | INR 903.60 | -1.04% | INR 917.35 | INR 917.35 | INR 889.65 | 96.54K |
| 2026-07-16 | INR 913.10 | -0.51% | INR 917.00 | INR 920.30 | INR 905.00 | 46.30K |
| 2026-07-15 | INR 917.75 | -0.49% | INR 933.00 | INR 938.70 | INR 909.05 | 143.43K |
| 2026-07-14 | INR 922.25 | -2.22% | INR 943.15 | INR 947.40 | INR 920.25 | 59.22K |
| 2026-07-13 | INR 943.15 | +0.31% | INR 940.25 | INR 959.00 | INR 931.70 | 83.24K |
| 2026-07-10 | INR 940.25 | +0.81% | INR 943.00 | INR 947.45 | INR 925.75 | 49.23K |
| 2026-07-09 | INR 932.70 | +0.55% | INR 935.80 | INR 935.80 | INR 922.15 | 60.52K |
| 2026-07-08 | INR 927.60 | +0.12% | INR 926.50 | INR 939.00 | INR 912.00 | 205.43K |
| 2026-07-07 | INR 926.50 | -0.88% | INR 941.45 | INR 941.50 | INR 914.40 | 70.82K |
| 2026-07-06 | INR 934.70 | -0.15% | INR 936.15 | INR 948.00 | INR 929.20 | 101.60K |
| 2026-07-03 | INR 936.10 | -1.07% | INR 946.20 | INR 950.00 | INR 920.15 | 141.87K |
| 2026-07-02 | INR 946.20 | -1.70% | INR 966.70 | INR 969.35 | INR 934.85 | 111.34K |
| 2026-07-01 | INR 962.55 | +0.40% | INR 959.10 | INR 973.85 | INR 958.70 | 114.08K |
| 2026-06-30 | INR 958.75 | +1.38% | INR 945.70 | INR 966.50 | INR 944.00 | 113.73K |
| 2026-06-29 | INR 945.70 | +1.21% | INR 938.00 | INR 957.05 | INR 927.90 | 113.58K |
| 2026-06-26 | INR 934.35 | 0.00% | INR 934.35 | INR 934.35 | INR 934.35 | 0 |
| 2026-06-25 | INR 934.35 | -0.90% | INR 944.50 | INR 949.70 | INR 920.30 | 98.29K |
| 2026-06-24 | INR 942.80 | -0.36% | INR 957.85 | INR 957.85 | INR 936.00 | 119.47K |
| 2026-06-23 | INR 946.25 | -0.16% | INR 956.00 | INR 967.95 | INR 942.00 | 207.28K |
| 2026-06-22 | INR 947.80 | +5.01% | INR 910.00 | INR 960.50 | INR 901.10 | 518.22K |
| 2026-06-19 | INR 902.55 | +2.78% | INR 878.15 | INR 909.00 | INR 872.20 | 179.23K |
| 2026-06-18 | INR 878.15 | +0.91% | INR 872.00 | INR 889.20 | INR 867.20 | 141.12K |
| 2026-06-17 | INR 870.25 | +0.55% | INR 865.50 | INR 875.00 | INR 860.05 | 86.82K |
| 2026-06-16 | INR 865.45 | +1.19% | INR 855.00 | INR 868.10 | INR 855.00 | 130.45K |
| 2026-06-15 | INR 855.30 | +2.46% | INR 844.80 | INR 870.40 | INR 841.55 | 374.06K |
| 2026-06-12 | INR 834.80 | +3.41% | INR 813.10 | INR 844.80 | INR 810.40 | 233.45K |
| 2026-06-11 | INR 807.30 | -1.54% | INR 816.00 | INR 818.45 | INR 800.20 | 101.30K |
| 2026-06-10 | INR 819.90 | +0.14% | INR 820.50 | INR 833.00 | INR 808.05 | 206.49K |
| 2026-06-09 | INR 818.75 | +1.75% | INR 804.65 | INR 821.10 | INR 795.40 | 236.07K |
| 2026-06-08 | INR 804.65 | -1.16% | INR 810.00 | INR 833.70 | INR 794.05 | 197.78K |
| 2026-06-05 | INR 814.10 | +2.33% | INR 809.50 | INR 817.00 | INR 797.65 | 298.66K |
| 2026-06-04 | INR 795.55 | +3.45% | INR 768.00 | INR 825.00 | INR 761.85 | 428.93K |
| 2026-06-03 | INR 769.00 | -0.27% | INR 771.10 | INR 773.05 | INR 756.00 | 132.44K |
| 2026-06-02 | INR 771.10 | +0.21% | INR 769.50 | INR 777.35 | INR 750.00 | 213.90K |
| 2026-06-01 | INR 769.50 | -2.58% | INR 789.50 | INR 792.85 | INR 763.00 | 230.46K |
| 2026-05-29 | INR 789.90 | -2.91% | INR 813.60 | INR 825.90 | INR 784.00 | 297.73K |