KSB Limited (BOM:500249)
India
· Delayed Price · Currency is INR 989.60
-10.80 (-1.08%)
At close: Apr 28, 2026
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,006.05 | 1,028.00 | 983.25 | 989.60 | 989.60 | -1.08% | 21,526 |
| Apr 27, 2026 | 985.00 | 1,004.15 | 977.25 | 1,000.40 | 1,000.40 | 3.01% | 14,831 |
| Apr 24, 2026 | 988.45 | 988.45 | 965.40 | 971.15 | 971.15 | -0.55% | 120,893 |
| Apr 23, 2026 | 997.30 | 999.65 | 975.00 | 976.55 | 976.55 | -1.96% | 5,656 |
| Apr 22, 2026 | 982.30 | 1,007.00 | 982.30 | 996.05 | 996.05 | 0.62% | 34,846 |
| Apr 21, 2026 | 1,002.55 | 1,003.35 | 978.00 | 989.90 | 989.90 | 0.98% | 20,719 |
| Apr 20, 2026 | 983.50 | 1,001.35 | 969.00 | 980.30 | 980.30 | 1.42% | 24,543 |
| Apr 17, 2026 | 949.40 | 979.30 | 945.65 | 966.60 | 966.60 | 2.55% | 117,515 |
| Apr 16, 2026 | 953.35 | 968.55 | 932.60 | 942.60 | 942.60 | -0.10% | 24,155 |
| Apr 15, 2026 | 930.00 | 954.00 | 920.00 | 943.50 | 943.50 | 3.90% | 36,067 |
| Apr 13, 2026 | 892.35 | 930.00 | 868.00 | 908.05 | 908.05 | 1.74% | 35,214 |
| Apr 10, 2026 | 879.20 | 895.00 | 866.80 | 892.50 | 892.50 | 3.74% | 11,706 |
| Apr 9, 2026 | 845.10 | 878.75 | 845.10 | 860.30 | 860.30 | 0.93% | 19,228 |
| Apr 8, 2026 | 850.15 | 859.50 | 833.45 | 852.40 | 852.40 | 2.17% | 12,780 |
| Apr 7, 2026 | 828.80 | 840.35 | 823.85 | 834.30 | 834.30 | 0.29% | 10,692 |
| Apr 6, 2026 | 841.25 | 850.00 | 827.00 | 831.85 | 831.85 | -0.86% | 21,284 |
| Apr 2, 2026 | 829.95 | 842.00 | 804.65 | 839.05 | 839.05 | 1.35% | 11,109 |
| Apr 1, 2026 | 807.95 | 833.40 | 799.90 | 827.90 | 827.90 | 4.50% | 15,587 |
| Mar 30, 2026 | 787.70 | 810.00 | 776.95 | 792.25 | 792.25 | -0.42% | 13,658 |
| Mar 27, 2026 | 823.45 | 823.45 | 787.60 | 795.60 | 795.60 | -1.92% | 26,712 |
| Mar 25, 2026 | 815.50 | 823.45 | 800.00 | 811.20 | 811.20 | 1.75% | 19,968 |
| Mar 24, 2026 | 786.85 | 810.60 | 779.90 | 797.25 | 797.25 | 1.81% | 12,013 |
| Mar 23, 2026 | 779.40 | 788.00 | 756.95 | 783.05 | 783.05 | 0.12% | 26,471 |
| Mar 20, 2026 | 800.10 | 822.20 | 775.60 | 782.10 | 782.10 | -2.10% | 11,664 |
| Mar 19, 2026 | 800.00 | 835.15 | 793.75 | 798.90 | 798.90 | -1.53% | 55,882 |
| Mar 18, 2026 | 761.00 | 821.55 | 760.05 | 811.30 | 811.30 | 6.74% | 16,425 |
| Mar 17, 2026 | 752.70 | 764.55 | 745.85 | 760.05 | 760.05 | 1.03% | 3,471 |
| Mar 16, 2026 | 738.35 | 757.85 | 738.35 | 752.30 | 752.30 | 0.07% | 5,344 |
| Mar 13, 2026 | 777.65 | 777.65 | 748.00 | 751.80 | 751.80 | -2.11% | 4,500 |
| Mar 12, 2026 | 780.00 | 780.00 | 748.05 | 768.00 | 768.00 | 0.43% | 5,153 |
| Mar 11, 2026 | 782.00 | 796.30 | 756.30 | 764.70 | 764.70 | 0.34% | 28,233 |
| Mar 10, 2026 | 754.35 | 763.80 | 752.30 | 762.10 | 762.10 | 1.13% | 3,109 |
| Mar 9, 2026 | 788.60 | 788.60 | 732.30 | 753.55 | 753.55 | -0.46% | 5,867 |
| Mar 6, 2026 | 738.20 | 762.35 | 738.20 | 757.00 | 757.00 | 0.77% | 7,211 |
| Mar 5, 2026 | 753.75 | 755.50 | 730.00 | 751.20 | 751.20 | 1.88% | 5,606 |
| Mar 4, 2026 | 725.65 | 751.50 | 720.00 | 737.35 | 737.35 | -0.53% | 28,879 |
| Mar 2, 2026 | 744.30 | 761.45 | 720.15 | 741.30 | 741.30 | -3.86% | 43,015 |
| Feb 27, 2026 | 779.00 | 807.45 | 766.00 | 771.10 | 771.10 | -1.56% | 119,174 |
| Feb 26, 2026 | 770.20 | 805.10 | 753.00 | 783.30 | 783.30 | 9.03% | 1,116,392 |
| Feb 25, 2026 | 714.05 | 730.00 | 703.40 | 718.45 | 718.45 | 1.01% | 6,693 |
| Feb 24, 2026 | 724.25 | 733.25 | 706.50 | 711.30 | 711.30 | -2.14% | 6,751 |
| Feb 23, 2026 | 710.40 | 731.60 | 710.40 | 726.85 | 726.85 | 1.02% | 3,613 |
| Feb 20, 2026 | 681.00 | 729.00 | 681.00 | 719.50 | 719.50 | 0.87% | 1,731 |
| Feb 19, 2026 | 723.00 | 727.05 | 708.80 | 713.30 | 713.30 | -1.48% | 2,195 |
| Feb 18, 2026 | 724.45 | 734.00 | 723.25 | 724.05 | 724.05 | 0.55% | 1,764 |
| Feb 17, 2026 | 693.75 | 725.50 | 693.75 | 720.10 | 720.10 | 1.72% | 1,503 |
| Feb 16, 2026 | 701.35 | 722.15 | 692.60 | 707.95 | 707.95 | -0.34% | 2,777 |
| Feb 13, 2026 | 715.00 | 719.00 | 708.00 | 710.35 | 710.35 | -1.61% | 768 |
| Feb 12, 2026 | 731.00 | 732.55 | 710.00 | 722.00 | 722.00 | -1.18% | 1,112 |
| Feb 11, 2026 | 734.00 | 734.30 | 728.25 | 730.60 | 730.60 | -0.33% | 446 |
| Feb 10, 2026 | 726.70 | 743.30 | 725.10 | 733.00 | 733.00 | 0.42% | 2,008 |
| Feb 9, 2026 | 710.00 | 739.10 | 706.55 | 729.90 | 729.90 | 3.06% | 7,932 |
| Feb 6, 2026 | 692.05 | 714.30 | 692.05 | 708.25 | 708.25 | 0.83% | 1,296 |
| Feb 5, 2026 | 705.30 | 722.95 | 700.60 | 702.40 | 702.40 | -2.27% | 5,772 |
| Feb 4, 2026 | 704.15 | 722.65 | 704.15 | 718.75 | 718.75 | -0.13% | 2,620 |
| Feb 3, 2026 | 711.00 | 727.10 | 708.30 | 719.65 | 719.65 | 3.21% | 3,696 |
| Feb 2, 2026 | 702.10 | 710.25 | 687.85 | 697.30 | 697.30 | 1.80% | 8,666 |
| Feb 1, 2026 | 705.00 | 720.05 | 682.00 | 685.00 | 685.00 | -3.32% | 3,106 |
| Jan 30, 2026 | 673.15 | 739.00 | 673.15 | 708.55 | 708.55 | 4.01% | 8,169 |
| Jan 29, 2026 | 688.25 | 692.85 | 676.90 | 681.25 | 681.25 | -1.20% | 3,722 |
| Jan 28, 2026 | 679.00 | 700.65 | 676.05 | 689.55 | 689.55 | 1.34% | 10,319 |
| Jan 27, 2026 | 685.00 | 688.95 | 668.65 | 680.45 | 680.45 | -1.89% | 5,753 |
| Jan 23, 2026 | 705.00 | 705.00 | 685.30 | 693.55 | 693.55 | -1.39% | 4,060 |
| Jan 22, 2026 | 686.85 | 707.35 | 685.00 | 703.30 | 703.30 | 3.10% | 5,368 |
| Jan 21, 2026 | 700.05 | 701.25 | 676.50 | 682.15 | 682.15 | -3.18% | 60,384 |
| Jan 20, 2026 | 725.95 | 726.20 | 702.55 | 704.55 | 704.55 | -2.90% | 1,950 |
| Jan 19, 2026 | 723.70 | 739.90 | 723.00 | 725.60 | 725.60 | -1.85% | 51,411 |
| Jan 16, 2026 | 723.30 | 749.00 | 723.30 | 739.30 | 739.30 | 1.48% | 2,552 |
| Jan 14, 2026 | 734.65 | 736.70 | 725.00 | 728.55 | 728.55 | -0.70% | 2,013 |
| Jan 13, 2026 | 751.50 | 753.60 | 729.85 | 733.65 | 733.65 | -2.38% | 4,974 |
| Jan 12, 2026 | 753.60 | 774.90 | 746.70 | 751.50 | 751.50 | -1.53% | 6,955 |
| Jan 9, 2026 | 750.80 | 771.15 | 750.80 | 763.15 | 763.15 | 0.97% | 6,223 |
| Jan 8, 2026 | 747.70 | 761.10 | 747.70 | 755.85 | 755.85 | 0.47% | 1,580 |
| Jan 7, 2026 | 816.75 | 816.75 | 736.00 | 752.35 | 752.35 | 0.25% | 5,265 |
| Jan 6, 2026 | 753.05 | 756.30 | 749.00 | 750.45 | 750.45 | -0.79% | 519 |
| Jan 5, 2026 | 759.40 | 760.50 | 747.25 | 756.40 | 756.40 | 0.63% | 1,134 |
| Jan 2, 2026 | 755.35 | 760.75 | 745.75 | 751.65 | 751.65 | 0.78% | 486 |
| Jan 1, 2026 | 754.20 | 757.50 | 740.00 | 745.80 | 745.80 | -1.12% | 4,365 |
| Dec 31, 2025 | 743.00 | 756.60 | 740.00 | 754.25 | 754.25 | 1.30% | 1,429 |
| Dec 30, 2025 | 740.55 | 747.50 | 726.75 | 744.60 | 744.60 | -0.16% | 4,425 |
| Dec 29, 2025 | 748.15 | 756.05 | 739.75 | 745.80 | 745.80 | -1.95% | 7,894 |
| Dec 26, 2025 | 774.00 | 775.15 | 756.00 | 760.60 | 760.60 | -1.36% | 2,127 |
| Dec 24, 2025 | 771.05 | 788.45 | 766.50 | 771.10 | 771.10 | -1.09% | 2,615 |
| Dec 23, 2025 | 778.85 | 788.00 | 766.10 | 779.60 | 779.60 | 0.24% | 2,887 |
| Dec 22, 2025 | 770.50 | 810.90 | 770.50 | 777.70 | 777.70 | 1.14% | 23,017 |
| Dec 19, 2025 | 746.65 | 774.90 | 736.00 | 768.95 | 768.95 | 3.93% | 8,772 |
| Dec 18, 2025 | 722.30 | 744.95 | 719.65 | 739.85 | 739.85 | 2.39% | 8,618 |
| Dec 17, 2025 | 736.45 | 739.45 | 715.90 | 722.60 | 722.60 | -2.01% | 2,881 |
| Dec 16, 2025 | 764.15 | 771.85 | 735.00 | 737.45 | 737.45 | -3.75% | 4,276 |
| Dec 15, 2025 | 754.70 | 779.00 | 739.85 | 766.15 | 766.15 | 3.98% | 4,464 |
| Dec 12, 2025 | 741.05 | 746.40 | 735.10 | 736.85 | 736.85 | -0.32% | 3,838 |
| Dec 11, 2025 | 727.15 | 742.00 | 727.15 | 739.20 | 739.20 | 0.59% | 3,450 |
| Dec 10, 2025 | 734.30 | 750.80 | 731.75 | 734.90 | 734.90 | -0.89% | 905 |
| Dec 9, 2025 | 732.75 | 743.50 | 724.25 | 741.50 | 741.50 | 1.02% | 1,675 |
| Dec 8, 2025 | 746.05 | 746.05 | 730.75 | 734.00 | 734.00 | -1.90% | 1,867 |
| 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 |