Skip to main content
Khoobsurat Limited (BOM:535730)
India flag India · Delayed Price · Currency is INR
0.520
-0.020 (-3.70%)
At close: Mar 9, 2026

Khoobsurat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.540.540.500.520.52-3.70%923,998
Mar 6, 20260.560.590.530.540.54-3.57%1,997,945
Mar 5, 20260.520.570.520.560.567.69%644,972
Mar 4, 20260.510.530.500.520.52-1.89%789,787
Mar 2, 20260.570.570.500.530.53-10.17%2,073,119
Feb 27, 20260.600.600.580.590.59-1.67%602,952
Feb 26, 20260.600.610.580.600.60-1,039,053
Feb 25, 20260.590.620.570.600.601.69%1,667,469
Feb 24, 20260.650.650.580.590.59-3.28%2,138,964
Feb 23, 20260.560.610.560.610.618.93%2,235,083
Feb 20, 20260.570.570.550.560.561.82%373,223
Feb 19, 20260.530.610.530.550.553.77%1,459,691
Feb 18, 20260.530.550.520.530.53-1.85%513,425
Feb 17, 20260.570.580.530.540.54-5.26%1,226,052
Feb 16, 20260.600.600.570.570.57-3.39%829,280
Feb 13, 20260.620.630.580.590.59-4.84%993,008
Feb 12, 20260.570.650.570.620.628.77%3,434,815
Feb 11, 20260.550.570.540.570.575.56%1,200,164
Feb 10, 20260.590.590.520.540.54-6.90%1,697,792
Feb 9, 20260.600.600.560.580.585.45%1,534,337
Feb 6, 20260.520.560.520.550.555.77%882,036
Feb 5, 20260.500.520.490.520.526.12%1,456,465
Feb 4, 20260.510.510.490.490.49-3.92%704,581
Feb 3, 20260.490.520.470.510.516.25%1,045,618
Feb 2, 20260.520.520.470.480.48-4.00%783,921
Feb 1, 20260.470.500.460.500.508.70%1,118,655
Jan 30, 20260.460.470.440.460.46-1,035,715
Jan 29, 20260.480.490.460.460.46-4.17%1,089,168
Jan 28, 20260.470.490.460.480.482.13%720,750
Jan 27, 20260.470.510.460.470.47-4.08%1,258,895
Jan 23, 20260.470.500.460.490.496.52%624,630
Jan 22, 20260.460.470.450.460.46-856,763
Jan 21, 20260.490.490.460.460.46-6.12%984,505
Jan 20, 20260.480.490.470.490.49-2.00%885,367
Jan 19, 20260.530.530.490.500.50-5.66%1,339,690
Jan 16, 20260.530.540.520.530.53-674,297
Jan 14, 20260.530.540.530.530.53-1.85%391,421
Jan 13, 20260.540.550.530.540.54-972,751
Jan 12, 20260.540.550.540.540.54-439,566
Jan 9, 20260.560.560.540.540.54-1.82%785,037
Jan 8, 20260.560.560.540.550.55-616,835
Jan 7, 20260.550.570.540.550.55-937,174
Jan 6, 20260.540.550.540.550.55-549,855
Jan 5, 20260.550.590.540.550.55-1,029,121
Jan 2, 20260.550.560.540.550.55-798,068
Jan 1, 20260.550.550.540.550.55-399,071
Dec 31, 20250.550.550.540.550.551.85%628,713
Dec 30, 20250.540.570.540.540.54-1.82%812,973
Dec 29, 20250.550.550.540.550.55-738,227
Dec 26, 20250.560.560.540.550.55-1.79%874,414
Dec 24, 20250.560.560.550.560.56-734,667
Dec 23, 20250.560.560.550.560.561.82%800,497
Dec 22, 20250.560.560.550.550.55-1.79%498,698
Dec 19, 20250.550.580.540.560.561.82%1,493,629
Dec 18, 20250.550.560.550.550.55-758,716
Dec 17, 20250.560.570.550.550.55-1.79%528,177
Dec 16, 20250.560.580.550.560.561.82%776,790
Dec 15, 20250.550.560.550.550.55-1.79%457,374
Dec 12, 20250.560.560.540.560.561.82%562,858
Dec 11, 20250.540.560.540.550.55-700,722
Dec 10, 20250.560.560.540.550.55-513,513
Dec 9, 20250.550.570.540.550.55-450,560
Dec 8, 20250.570.580.540.550.55-5.17%703,784
Dec 5, 20250.580.590.570.580.581.75%460,349
Dec 4, 20250.600.600.570.570.57-3.39%578,480
Dec 3, 20250.580.610.580.590.59-704,254
Dec 2, 20250.590.590.580.590.593.51%689,373
Dec 1, 20250.560.570.550.570.573.64%662,906
Nov 28, 20250.570.570.550.550.55-1.79%705,220
Nov 27, 20250.570.580.560.560.56-1.75%552,418
Nov 26, 20250.570.580.560.570.57-569,038
Nov 25, 20250.580.580.560.570.57-463,025
Nov 24, 20250.580.590.570.570.57-1.72%522,969
Nov 21, 20250.580.590.580.580.58-1.69%338,944
Nov 20, 20250.580.590.570.590.591.72%439,518
Nov 19, 20250.580.590.570.580.58-530,944
Nov 18, 20250.590.600.580.580.58-1.69%571,622
Nov 17, 20250.600.610.590.590.59-1.67%678,860
Nov 14, 20250.610.610.580.600.60-757,534
Nov 13, 20250.590.610.590.600.60-741,930
Nov 12, 20250.590.620.590.600.60-1,037,409
Nov 11, 20250.610.610.580.600.60-816,722
Nov 10, 20250.600.630.590.600.60-815,779
Nov 7, 20250.590.610.590.600.601.69%485,527
Nov 6, 20250.610.620.590.590.59-3.28%942,009
Nov 4, 20250.620.620.600.610.61-1.61%561,174
Nov 3, 20250.600.620.600.620.621.64%577,697
Oct 31, 20250.620.620.600.610.61-902,812
Oct 30, 20250.620.620.600.610.61-350,291
Oct 29, 20250.620.620.600.610.61-771,015
Oct 28, 20250.600.620.600.610.611.67%972,635
Oct 27, 20250.610.620.600.600.60-1.64%751,838
Oct 24, 20250.600.610.590.610.61-529,695
Oct 23, 20250.620.630.600.610.61-1.61%1,572,831
Oct 21, 20250.590.620.590.620.623.33%596,343
Oct 20, 20250.600.610.590.600.60-754,935
Oct 17, 20250.620.620.600.600.60-1.64%656,098
Oct 16, 20250.590.610.590.610.613.39%1,148,423
Oct 15, 20250.580.600.580.590.59-531,415
Oct 14, 20250.600.610.580.590.59-1.67%1,481,155