KSB Historical Share Price Data
KSB Ltd Share Price
KSB
CMP as on 25-Apr-24 12:00
₹ 4,932
₹ 4,932
249.45 | 5.33%
Open
₹ 4,689
₹ 4,689
Turnover(lac)
₹ 11,093
₹ 11,093
Prev. Close
₹ 4,682.25
₹ 4,682.25
Day's Vol (shares)
₹ 224,932
₹ 224,932
Day's Vol (shares)
₹ 4,660.25 ₹ 4,979.95
CMP as on 25-Apr-24 12:00
₹ 4,930
₹ 4,930
255.70 | 5.47%
Open
₹ 4,674
₹ 4,674
Turnover(lac)
₹ 308
₹ 308
Prev. Close
₹ 4,674.70
₹ 4,674.70
Day's Vol (shares)
₹ 6,253
₹ 6,253
Day's Vol (shares)
₹ 4,673.50 ₹ 4,970.10
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
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 |
22-Apr-2024 | 4694.2 | 4788 | 4606.5 | 4633.4 | 13190 | 233923894.05 | 19857 | 181.50 | -60.80 |
23-Apr-2024 | 4634.95 | 4701 | 4499.15 | 4663.5 | 14134 | 433541183.2 | 63536 | 201.85 | 28.55 |
24-Apr-2024 | 4697 | 4743.75 | 4650.05 | 4682.25 | 5143 | 95142965.1 | 7970 | 93.70 | -14.75 |
25-Apr-2024 | 4688.8 | 4979.95 | 4660.25 | 4931.7 | 34462 | 1106314207.95 | 94258 | 319.70 | 242.90 |