KSB Historical Share Price Data

KSB Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	3689.85	3764.95	3633	3740.3	4840	54793964.95	7204	131.95	50.45
21-Mar-2024	3769.8	3834	3712.35	3741.7	8899	80925153.5	8640	121.65	-28.10
22-Mar-2024	3764.9	3799	3702.7	3724.25	5969	58678228.2	7180	96.30	-40.65
26-Mar-2024	3756.35	3782	3672.2	3705.4	4711	44973130	5813	109.80	-50.95
27-Mar-2024	3737.8	3808.4	3683.25	3776.85	8999	91407036.8	11843	125.15	39.05
28-Mar-2024	3795.75	3889.95	3780.6	3855.9	9339	158369783.65	26536	109.35	60.15
01-Apr-2024	3882.65	3946.8	3846	3895.2	7463	83174490.45	7934	100.80	12.55
02-Apr-2024	3899	3919.8	3863.6	3899.15	3808	39482072.05	4941	56.20	0.15
03-Apr-2024	3925.2	3974.95	3879	3935.35	5607	140605151.45	24043	95.95	10.15
04-Apr-2024	3965	3996.9	3916.85	3940.8	5057	48786425.6	4925	80.05	-24.20
05-Apr-2024	3960.55	3975.3	3835	3917.95	5230	55059957.25	6482	140.30	-42.60
08-Apr-2024	3914	4005	3900	3983.85	5647	79394159.4	9831	105.00	69.85
09-Apr-2024	4060	4150	4040	4133.15	21193	571177407.85	54062	110.00	73.15
10-Apr-2024	4170	4451.1	4151	4399.9	29416	675007593.65	35572	300.10	229.90
12-Apr-2024	4350	4384.95	4305.7	4356.7	9705	176536869.8	19970	79.25	6.70
15-Apr-2024	4355	4399.9	4209	4311.1	10466	197568612.05	45835	190.90	-43.90
16-Apr-2024	4250	4379.95	4240.3	4303.65	8870	105517514.4	10035	139.65	53.65
18-Apr-2024	4305.7	4545.45	4305.7	4507.75	12864	351275067.85	49079	239.75	202.05
19-Apr-2024	4500	4757.45	4450	4656.45	31310	804754581.7	43688	307.45	156.45

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.