Skip to main content
KBS India Limited (BOM:530357)
India flag India · Delayed Price · Currency is INR
1.310
+0.020 (1.55%)
At close: Apr 28, 2026

KBS India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.251.331.231.311.311.55%85,436
Apr 27, 20261.341.341.231.291.29-31,661
Apr 24, 20261.301.301.241.291.29-22,851
Apr 23, 20261.321.321.231.291.290.78%51,005
Apr 22, 20261.221.301.221.281.280.79%46,928
Apr 21, 20261.331.331.241.271.27-0.78%31,644
Apr 20, 20261.341.341.251.281.28-85,891
Apr 17, 20261.311.311.261.281.281.59%76,137
Apr 16, 20261.261.301.211.261.261.61%70,111
Apr 15, 20261.361.361.241.241.24-4.62%196,528
Apr 13, 20261.351.351.231.301.300.78%221,876
Apr 10, 20261.291.291.181.291.294.88%71,252
Apr 9, 20261.231.231.191.231.234.24%51,235
Apr 8, 20261.181.181.181.181.184.42%35,295
Apr 7, 20261.131.131.031.131.134.63%14,264
Apr 6, 20261.081.081.081.081.084.85%5,576
Apr 2, 20261.081.121.031.031.03-4.63%43,512
Apr 1, 20261.091.121.021.081.080.93%53,320
Mar 30, 20261.111.111.061.071.07-3.60%27,883
Mar 27, 20261.161.161.091.111.11-2.63%44,034
Mar 25, 20261.171.171.121.141.14-2.56%46,347
Mar 24, 20261.141.181.091.171.172.63%27,640
Mar 23, 20261.181.181.131.141.14-0.87%19,360
Mar 20, 20261.191.201.131.151.15-2.54%45,904
Mar 19, 20261.171.211.121.181.180.85%50,468
Mar 18, 20261.161.171.091.171.174.46%79,023
Mar 17, 20261.121.151.101.121.12-743,317
Mar 16, 20261.091.131.041.121.122.75%19,008
Mar 13, 20261.121.131.041.091.09-77,508
Mar 12, 20261.151.161.071.091.09-2.68%117,952
Mar 11, 20261.201.201.121.121.12-4.27%131,227
Mar 10, 20261.171.281.171.171.17-4.88%104,570
Mar 9, 20261.251.251.171.231.23-64,890
Mar 6, 20261.281.281.211.231.230.82%15,757
Mar 5, 20261.141.251.141.221.221.67%53,233
Mar 4, 20261.201.201.201.201.20-4.76%95,841
Mar 2, 20261.261.261.261.261.26-4.55%77,296
Feb 27, 20261.311.331.221.321.323.94%122,498
Feb 26, 20261.251.271.211.271.274.96%97,593
Feb 25, 20261.201.271.201.211.21-3.97%109,557
Feb 24, 20261.261.281.201.261.26-73,422
Feb 23, 20261.341.341.251.261.26-3.82%87,790
Feb 20, 20261.351.361.281.311.31-2.24%33,824
Feb 19, 20261.361.381.281.341.340.75%28,289
Feb 18, 20261.301.361.241.331.332.31%92,892
Feb 17, 20261.301.421.301.301.30-4.41%929,189
Feb 16, 20261.451.461.361.361.36-4.90%138,537
Feb 13, 20261.461.461.401.431.43-2.72%103,197
Feb 12, 20261.541.541.471.471.47-4.55%99,458
Feb 11, 20261.601.641.541.541.54-4.94%293,624
Feb 10, 20261.691.741.601.621.62-2.99%107,093
Feb 9, 20261.701.701.661.671.672.45%244,318
Feb 6, 20261.581.651.541.631.633.16%72,307
Feb 5, 20261.581.671.571.581.58-1.25%27,594
Feb 4, 20261.651.651.581.601.60-0.62%26,926
Feb 3, 20261.521.621.521.611.613.87%84,255
Feb 2, 20261.541.591.541.551.55-3.13%37,263
Feb 1, 20261.561.611.541.601.603.90%31,542
Jan 30, 20261.601.601.471.541.54-29,011
Jan 29, 20261.531.581.531.541.540.65%30,626
Jan 28, 20261.501.541.461.531.530.66%56,103
Jan 27, 20261.461.531.461.521.521.33%20,970
Jan 23, 20261.541.571.501.501.50-4.46%111,473
Jan 22, 20261.541.591.521.571.57-0.63%23,313
Jan 21, 20261.541.611.501.581.580.64%123,789
Jan 20, 20261.621.681.571.571.57-4.85%144,044
Jan 19, 20261.731.731.621.651.65-2.94%68,267
Jan 16, 20261.681.731.601.701.701.19%83,918
Jan 14, 20261.681.731.681.681.68-1.75%24,125
Jan 13, 20261.751.751.671.711.71-1.72%33,068
Jan 12, 20261.791.801.681.741.74-0.57%140,730
Jan 9, 20261.791.791.731.751.75-11,108
Jan 8, 20261.661.801.651.751.751.16%83,460
Jan 7, 20261.751.761.671.731.73-1.14%65,006
Jan 6, 20261.771.831.741.751.75-2.23%38,873
Jan 5, 20261.831.831.781.791.79-1.10%35,619
Jan 2, 20261.831.841.771.811.81-1.09%72,519
Jan 1, 20261.771.831.771.831.832.23%52,223
Dec 31, 20251.711.831.711.791.791.70%63,850
Dec 30, 20251.791.801.751.761.76-1.68%34,690
Dec 29, 20251.841.841.761.791.79-2.72%85,550
Dec 26, 20251.871.881.791.841.841.10%56,239
Dec 24, 20251.751.821.741.821.824.60%101,563
Dec 23, 20251.741.771.701.741.740.58%53,816
Dec 22, 20251.741.771.711.731.73-1.70%65,101
Dec 19, 20251.791.811.741.761.76-1.68%66,586
Dec 18, 20251.811.811.741.791.791.70%59,455
Dec 17, 20251.741.821.721.761.761.15%91,547
Dec 16, 20251.721.751.721.741.741.16%32,776
Dec 15, 20251.751.761.671.721.72-1.15%98,105
Dec 12, 20251.771.791.711.741.74-1.69%47,032
Dec 11, 20251.791.831.711.771.77-1.12%78,315
Dec 10, 20251.891.891.791.791.79-3.24%114,770
Dec 9, 20251.921.921.801.851.85-1.07%52,463
Dec 8, 20251.861.881.831.871.872.19%54,152
Dec 5, 20251.821.841.781.831.830.55%20,745
Dec 4, 20251.841.861.781.821.82-71,401
Dec 3, 20251.811.841.761.821.820.55%62,800
Dec 2, 20251.801.831.731.811.812.26%83,255
Dec 1, 20251.881.881.711.771.77-1.67%198,325