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 |
| Sep 23, 2025 | 855.00 | 857.00 | 835.10 | 838.75 | 838.75 | -1.52% | 1,693 |
| Sep 22, 2025 | 868.00 | 868.00 | 848.35 | 851.70 | 851.70 | -0.87% | 2,007 |
| Sep 19, 2025 | 850.05 | 869.20 | 847.30 | 859.20 | 859.20 | 0.23% | 4,092 |
| Sep 18, 2025 | 869.35 | 869.40 | 855.00 | 857.20 | 857.20 | -1.40% | 2,322 |
| Sep 17, 2025 | 855.70 | 873.60 | 850.10 | 869.35 | 869.35 | 1.67% | 3,832 |
| Sep 16, 2025 | 876.75 | 876.75 | 842.15 | 855.05 | 855.05 | 1.19% | 2,110 |
| Sep 15, 2025 | 846.65 | 850.20 | 834.05 | 845.00 | 845.00 | 1.80% | 4,776 |
| Sep 12, 2025 | 821.00 | 832.80 | 817.10 | 830.05 | 830.05 | 1.76% | 3,537 |
| Sep 11, 2025 | 815.75 | 827.00 | 814.60 | 815.70 | 815.70 | 0.01% | 1,971 |
| Sep 10, 2025 | 806.00 | 818.25 | 806.00 | 815.65 | 815.65 | 0.64% | 2,090 |
| Sep 9, 2025 | 812.65 | 820.05 | 804.20 | 810.45 | 810.45 | 0.36% | 2,050 |
| Sep 8, 2025 | 822.00 | 822.50 | 803.70 | 807.55 | 807.55 | -1.64% | 4,440 |
| Sep 5, 2025 | 819.25 | 825.00 | 810.95 | 821.05 | 821.05 | 0.68% | 3,041 |
| Sep 4, 2025 | 825.00 | 848.45 | 811.00 | 815.50 | 815.50 | -3.19% | 2,899 |
| Sep 3, 2025 | 810.10 | 851.00 | 810.10 | 842.40 | 842.40 | 1.39% | 4,767 |
| Sep 2, 2025 | 817.75 | 837.45 | 810.30 | 830.85 | 830.85 | 1.32% | 5,193 |
| Sep 1, 2025 | 825.40 | 831.95 | 817.40 | 820.00 | 820.00 | -0.65% | 4,170 |
| Aug 29, 2025 | 816.00 | 833.25 | 792.75 | 825.40 | 825.40 | 1.31% | 10,035 |
| Aug 28, 2025 | 830.55 | 839.50 | 809.05 | 814.70 | 814.70 | -3.10% | 51,724 |
| Aug 26, 2025 | 801.05 | 917.90 | 790.95 | 840.75 | 840.75 | 4.45% | 560,063 |
| Aug 25, 2025 | 805.00 | 817.35 | 798.05 | 804.95 | 804.95 | -0.20% | 1,090 |
| Aug 22, 2025 | 797.00 | 815.20 | 790.85 | 806.60 | 806.60 | 1.25% | 2,344 |
| Aug 21, 2025 | 801.05 | 806.20 | 791.55 | 796.65 | 796.65 | -0.51% | 2,520 |
| Aug 20, 2025 | 808.85 | 808.85 | 799.25 | 800.70 | 800.70 | -1.01% | 2,522 |
| Aug 19, 2025 | 814.90 | 815.00 | 800.00 | 808.85 | 808.85 | -1.00% | 3,220 |
| Aug 18, 2025 | 805.00 | 827.00 | 790.65 | 817.00 | 817.00 | 1.95% | 5,240 |
| Aug 14, 2025 | 792.00 | 805.20 | 783.05 | 801.40 | 801.40 | 0.86% | 1,283 |
| Aug 13, 2025 | 790.00 | 800.00 | 778.50 | 794.55 | 794.55 | 0.44% | 4,276 |
| Aug 12, 2025 | 795.30 | 798.65 | 785.55 | 791.10 | 791.10 | -0.70% | 2,714 |
| Aug 11, 2025 | 800.00 | 800.55 | 770.00 | 796.65 | 796.65 | -2.20% | 4,709 |
| Aug 8, 2025 | 830.90 | 840.45 | 810.55 | 814.55 | 814.55 | -2.07% | 6,772 |
| Aug 7, 2025 | 814.30 | 832.95 | 814.30 | 831.80 | 831.80 | 0.15% | 1,076 |
| Aug 6, 2025 | 843.65 | 843.65 | 828.75 | 830.55 | 830.55 | -1.10% | 1,537 |
| Aug 5, 2025 | 826.00 | 846.10 | 824.00 | 839.80 | 839.80 | 1.35% | 1,639 |
| Aug 4, 2025 | 822.20 | 843.40 | 820.55 | 828.65 | 828.65 | -1.55% | 4,023 |
| Aug 1, 2025 | 849.95 | 850.45 | 835.70 | 841.70 | 841.70 | 0.18% | 4,975 |
| Jul 31, 2025 | 840.50 | 851.30 | 833.90 | 840.20 | 840.20 | -1.58% | 2,581 |
| Jul 30, 2025 | 852.15 | 860.45 | 852.15 | 853.65 | 853.65 | -0.13% | 1,978 |
| Jul 29, 2025 | 843.05 | 863.00 | 843.05 | 854.80 | 854.80 | -0.59% | 5,778 |
| Jul 28, 2025 | 830.05 | 892.30 | 830.05 | 859.85 | 859.85 | 0.79% | 11,783 |
| Jul 25, 2025 | 871.05 | 878.00 | 842.00 | 853.15 | 853.15 | -2.88% | 10,085 |
| Jul 24, 2025 | 890.00 | 899.95 | 876.65 | 878.45 | 878.45 | -0.66% | 7,182 |
| Jul 23, 2025 | 857.05 | 888.00 | 857.05 | 884.30 | 884.30 | 1.99% | 6,916 |
| Jul 22, 2025 | 855.05 | 874.50 | 855.05 | 867.05 | 867.05 | -0.16% | 2,982 |
| Jul 21, 2025 | 870.25 | 871.20 | 851.25 | 868.40 | 868.40 | -0.22% | 3,788 |
| Jul 18, 2025 | 887.25 | 887.25 | 866.55 | 870.30 | 870.30 | -1.09% | 3,186 |
| Jul 17, 2025 | 871.15 | 883.25 | 868.05 | 879.85 | 879.85 | 1.50% | 3,566 |
| Jul 16, 2025 | 875.70 | 879.30 | 864.00 | 866.85 | 866.85 | -0.54% | 4,148 |
| Jul 15, 2025 | 865.95 | 877.00 | 862.20 | 871.60 | 871.60 | 0.40% | 9,234 |
| Jul 14, 2025 | 881.60 | 897.75 | 862.40 | 868.10 | 868.10 | -1.53% | 17,829 |