KSB Limited (NSE:KSB)
India
· Delayed Price · Currency is INR 995.75
-4.30 (-0.43%)
Apr 28, 2026, 3:29 PM IST
KSB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,008.15 | 1,028.30 | 983.10 | 994.20 | - | -0.58% | 252,300 |
| Apr 27, 2026 | 986.25 | 1,004.60 | 975.00 | 1,000.05 | 1,000.05 | 2.94% | 306,837 |
| Apr 24, 2026 | 985.00 | 989.55 | 965.70 | 971.50 | 971.50 | -0.63% | 248,908 |
| Apr 23, 2026 | 995.95 | 998.65 | 973.70 | 977.65 | 977.65 | -1.85% | 198,241 |
| Apr 22, 2026 | 995.85 | 1,007.50 | 980.05 | 996.10 | 996.10 | 0.61% | 362,399 |
| Apr 21, 2026 | 980.00 | 1,004.40 | 978.00 | 990.05 | 990.05 | 0.82% | 362,082 |
| Apr 20, 2026 | 978.20 | 1,011.50 | 959.05 | 981.95 | 981.95 | 1.42% | 983,657 |
| Apr 17, 2026 | 945.05 | 979.50 | 945.00 | 968.20 | 968.20 | 2.79% | 778,474 |
| Apr 16, 2026 | 955.95 | 968.75 | 933.15 | 941.95 | 941.95 | 0.06% | 394,196 |
| Apr 15, 2026 | 931.95 | 952.85 | 920.10 | 941.35 | 941.35 | 3.67% | 1,218,433 |
| Apr 13, 2026 | 890.00 | 931.45 | 870.00 | 908.05 | 908.05 | 1.66% | 650,750 |
| Apr 10, 2026 | 870.00 | 897.50 | 864.75 | 893.25 | 893.25 | 3.82% | 206,827 |
| Apr 9, 2026 | 852.25 | 878.80 | 847.10 | 860.40 | 860.40 | 0.96% | 220,870 |
| Apr 8, 2026 | 854.90 | 859.50 | 833.20 | 852.25 | 852.25 | 2.33% | 301,456 |
| Apr 7, 2026 | 834.95 | 842.15 | 822.55 | 832.85 | 832.85 | 0.08% | 111,239 |
| Apr 6, 2026 | 849.10 | 851.80 | 826.60 | 832.15 | 832.15 | -0.73% | 211,473 |
| Apr 2, 2026 | 827.00 | 842.15 | 802.80 | 838.30 | 838.30 | 1.22% | 210,420 |
| Apr 1, 2026 | 797.05 | 835.05 | 797.05 | 828.20 | 828.20 | 3.93% | 383,477 |
| Mar 30, 2026 | 795.85 | 810.75 | 776.00 | 796.85 | 796.85 | 0.13% | 335,719 |
| Mar 27, 2026 | 815.00 | 823.70 | 788.60 | 795.85 | 795.85 | -1.99% | 718,279 |
| Mar 25, 2026 | 800.00 | 824.00 | 798.45 | 812.00 | 812.00 | 1.60% | 401,500 |
| Mar 24, 2026 | 792.00 | 809.75 | 780.15 | 799.20 | 799.20 | 2.09% | 212,642 |
| Mar 23, 2026 | 777.70 | 788.80 | 757.05 | 782.85 | 782.85 | 0.07% | 536,554 |
| Mar 20, 2026 | 809.00 | 822.60 | 769.90 | 782.30 | 782.30 | -2.19% | 388,129 |
| Mar 19, 2026 | 805.60 | 837.05 | 793.00 | 799.85 | 799.85 | -1.41% | 752,441 |
| Mar 18, 2026 | 760.00 | 823.05 | 758.85 | 811.30 | 811.30 | 6.60% | 661,167 |
| Mar 17, 2026 | 758.60 | 765.65 | 745.25 | 761.10 | 761.10 | 1.13% | 130,644 |
| Mar 16, 2026 | 745.05 | 757.00 | 738.30 | 752.60 | 752.60 | 0.21% | 70,751 |
| Mar 13, 2026 | 764.35 | 768.95 | 747.30 | 751.00 | 751.00 | -2.23% | 97,087 |
| Mar 12, 2026 | 768.00 | 770.40 | 748.95 | 768.15 | 768.15 | 0.54% | 136,023 |
| Mar 11, 2026 | 777.00 | 797.35 | 754.45 | 764.00 | 764.00 | 0.36% | 511,579 |
| Mar 10, 2026 | 753.55 | 763.95 | 751.00 | 761.25 | 761.25 | 1.02% | 77,373 |
| Mar 9, 2026 | 739.00 | 756.45 | 730.15 | 753.60 | 753.60 | -0.54% | 134,579 |
| Mar 6, 2026 | 750.90 | 762.95 | 746.55 | 757.70 | 757.70 | 0.88% | 103,918 |
| Mar 5, 2026 | 738.00 | 756.55 | 729.65 | 751.10 | 751.10 | 1.65% | 205,233 |
| Mar 4, 2026 | 737.00 | 751.55 | 719.00 | 738.90 | 738.90 | -0.24% | 364,271 |
| Mar 2, 2026 | 738.00 | 760.75 | 717.45 | 740.70 | 740.70 | -3.84% | 384,069 |
| Feb 27, 2026 | 779.45 | 807.00 | 765.05 | 770.25 | 770.25 | -1.67% | 2,366,059 |
| Feb 26, 2026 | 779.00 | 806.00 | 752.65 | 783.35 | 783.35 | 9.24% | 17,434,400 |
| Feb 25, 2026 | 716.10 | 730.40 | 704.30 | 717.10 | 717.10 | 0.94% | 229,177 |
| Feb 24, 2026 | 725.85 | 747.00 | 705.00 | 710.40 | 710.40 | -2.13% | 166,035 |
| Feb 23, 2026 | 720.90 | 730.00 | 719.25 | 725.85 | 725.85 | 0.92% | 41,111 |
| Feb 20, 2026 | 713.00 | 730.00 | 701.00 | 719.25 | 719.25 | 0.80% | 31,524 |
| Feb 19, 2026 | 724.05 | 728.00 | 709.60 | 713.55 | 713.55 | -1.45% | 26,249 |
| Feb 18, 2026 | 721.20 | 733.85 | 720.50 | 724.05 | 724.05 | 0.40% | 30,717 |
| Feb 17, 2026 | 707.45 | 725.00 | 706.90 | 721.20 | 721.20 | 1.94% | 31,290 |
| Feb 16, 2026 | 704.00 | 717.00 | 693.20 | 707.45 | 707.45 | -0.31% | 77,559 |
| Feb 13, 2026 | 716.00 | 719.65 | 707.65 | 709.65 | 709.65 | -1.55% | 32,687 |
| Feb 12, 2026 | 726.00 | 731.40 | 709.10 | 720.85 | 720.85 | -1.38% | 125,885 |
| Feb 11, 2026 | 733.15 | 739.20 | 728.00 | 730.95 | 730.95 | -0.30% | 31,451 |
| Feb 10, 2026 | 730.20 | 745.25 | 725.60 | 733.15 | 733.15 | 0.40% | 44,346 |
| Feb 9, 2026 | 711.70 | 738.00 | 707.05 | 730.20 | 730.20 | 3.14% | 70,476 |
| Feb 6, 2026 | 698.95 | 715.00 | 698.95 | 708.00 | 708.00 | 0.73% | 26,249 |
| Feb 5, 2026 | 721.55 | 723.20 | 699.00 | 702.90 | 702.90 | -2.08% | 43,808 |
| Feb 4, 2026 | 715.00 | 723.00 | 711.65 | 717.80 | 717.80 | -0.03% | 25,882 |
| Feb 3, 2026 | 715.00 | 728.20 | 707.75 | 718.05 | 718.05 | 2.85% | 78,476 |
| Feb 2, 2026 | 698.10 | 715.00 | 687.00 | 698.15 | 698.15 | 1.68% | 140,476 |
| Feb 1, 2026 | 705.00 | 718.75 | 681.40 | 686.60 | 686.60 | -3.05% | 32,895 |
| Jan 30, 2026 | 675.20 | 738.70 | 675.20 | 708.20 | 708.20 | 3.93% | 229,373 |
| Jan 29, 2026 | 684.00 | 694.30 | 676.25 | 681.40 | 681.40 | -1.73% | 119,265 |
| Jan 28, 2026 | 686.90 | 702.00 | 675.05 | 693.40 | 693.40 | 1.97% | 64,846 |
| Jan 27, 2026 | 686.00 | 689.20 | 666.65 | 680.00 | 680.00 | -1.94% | 109,600 |
| Jan 23, 2026 | 709.95 | 711.25 | 684.30 | 693.45 | 693.45 | -1.58% | 30,658 |
| Jan 22, 2026 | 690.95 | 709.00 | 683.40 | 704.60 | 704.60 | 2.93% | 29,817 |
| Jan 21, 2026 | 702.00 | 706.60 | 676.05 | 684.55 | 684.55 | -2.80% | 115,735 |
| Jan 20, 2026 | 732.20 | 732.20 | 702.00 | 704.30 | 704.30 | -3.12% | 35,539 |
| Jan 19, 2026 | 733.50 | 741.85 | 722.40 | 727.00 | 727.00 | -1.78% | 30,286 |
| Jan 16, 2026 | 723.10 | 749.90 | 723.10 | 740.20 | 740.20 | 1.62% | 39,331 |
| Jan 14, 2026 | 737.80 | 739.55 | 725.00 | 728.40 | 728.40 | -0.75% | 26,974 |
| Jan 13, 2026 | 759.00 | 759.00 | 729.10 | 733.90 | 733.90 | -2.26% | 46,731 |
| Jan 12, 2026 | 771.50 | 774.40 | 746.90 | 750.85 | 750.85 | -1.68% | 116,176 |
| Jan 9, 2026 | 752.65 | 772.20 | 748.55 | 763.70 | 763.70 | 1.11% | 102,463 |
| Jan 8, 2026 | 753.45 | 761.95 | 748.00 | 755.35 | 755.35 | 0.29% | 96,390 |
| Jan 7, 2026 | 752.00 | 758.95 | 735.60 | 753.15 | 753.15 | 0.39% | 189,965 |
| Jan 6, 2026 | 756.10 | 756.65 | 746.00 | 750.20 | 750.20 | -0.89% | 12,908 |
| Jan 5, 2026 | 754.90 | 761.65 | 748.00 | 756.90 | 756.90 | 0.51% | 82,170 |
| Jan 2, 2026 | 746.00 | 763.90 | 725.00 | 753.05 | 753.05 | 0.91% | 45,498 |
| Jan 1, 2026 | 752.10 | 758.95 | 739.25 | 746.25 | 746.25 | -1.13% | 86,832 |
| Dec 31, 2025 | 744.90 | 758.30 | 738.20 | 754.75 | 754.75 | 1.32% | 39,623 |
| Dec 30, 2025 | 743.00 | 748.95 | 726.00 | 744.90 | 744.90 | -0.11% | 135,669 |
| Dec 29, 2025 | 750.00 | 755.95 | 740.55 | 745.70 | 745.70 | -1.88% | 88,470 |
| Dec 26, 2025 | 772.50 | 777.15 | 755.05 | 760.00 | 760.00 | -1.49% | 47,080 |
| Dec 24, 2025 | 777.10 | 788.00 | 766.10 | 771.50 | 771.50 | -1.23% | 71,842 |
| Dec 23, 2025 | 778.60 | 788.15 | 766.25 | 781.10 | 781.10 | 0.32% | 97,157 |
| Dec 22, 2025 | 776.00 | 810.85 | 770.00 | 778.60 | 778.60 | 1.61% | 651,389 |
| Dec 19, 2025 | 737.30 | 776.15 | 733.90 | 766.25 | 766.25 | 3.46% | 228,045 |
| Dec 18, 2025 | 717.75 | 744.90 | 717.75 | 740.65 | 740.65 | 2.62% | 118,244 |
| Dec 17, 2025 | 739.40 | 743.25 | 714.75 | 721.75 | 721.75 | -2.35% | 58,123 |
| Dec 16, 2025 | 767.90 | 771.10 | 734.15 | 739.15 | 739.15 | -3.64% | 75,008 |
| Dec 15, 2025 | 735.00 | 777.75 | 735.00 | 767.10 | 767.10 | 3.93% | 81,094 |
| Dec 12, 2025 | 738.00 | 748.00 | 735.05 | 738.10 | 738.10 | -0.15% | 32,956 |
| Dec 11, 2025 | 737.45 | 742.40 | 727.80 | 739.20 | 739.20 | 0.63% | 36,939 |
| Dec 10, 2025 | 747.00 | 752.00 | 731.30 | 734.60 | 734.60 | -0.87% | 19,455 |
| Dec 9, 2025 | 735.00 | 743.00 | 725.00 | 741.05 | 741.05 | 0.55% | 22,590 |
| Dec 8, 2025 | 745.00 | 747.95 | 730.55 | 737.00 | 737.00 | -1.57% | 55,019 |
| Dec 5, 2025 | 755.00 | 755.00 | 742.35 | 748.75 | 748.75 | -0.96% | 49,902 |
| Dec 4, 2025 | 752.50 | 758.50 | 747.05 | 756.00 | 756.00 | -0.30% | 33,832 |
| Dec 3, 2025 | 749.50 | 764.00 | 739.00 | 758.25 | 758.25 | 0.73% | 46,749 |
| Dec 2, 2025 | 743.05 | 760.00 | 742.55 | 752.75 | 752.75 | 0.95% | 92,416 |
| Dec 1, 2025 | 765.20 | 765.20 | 741.00 | 745.65 | 745.65 | -2.89% | 85,101 |