NSE - Delayed Quote INR

KSB Limited (KSB.NS)

Compare
677.55
-9.20
(-1.34%)
At close: January 24 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025690.40691.05675.10677.55677.5576,685
Jan 23, 2025684.45697.00682.50686.75686.7537,239
Jan 22, 2025694.00698.00678.25688.55688.5586,763
Jan 21, 2025713.00720.00691.05693.75693.75258,002
Jan 20, 2025711.85716.95699.15713.15713.1556,088
Jan 17, 2025712.10716.90701.75705.35705.3547,936
Jan 16, 2025719.85728.15709.05711.85711.85131,570
Jan 15, 2025719.95725.55710.55719.85719.8551,990
Jan 14, 2025701.20723.65693.65719.55719.55105,867
Jan 13, 2025720.55729.95701.55707.65707.65190,999
Jan 10, 2025750.00752.45730.00734.25734.2567,922
Jan 9, 2025742.00755.40738.10752.90752.9054,423
Jan 8, 2025758.90761.15732.40748.85748.85117,843
Jan 7, 2025760.10770.00755.65757.40757.40104,667
Jan 6, 2025773.25775.10765.00766.30766.3079,840
Jan 3, 2025774.00779.15766.00767.10767.1033,801
Jan 2, 2025768.50777.85764.05774.35774.3560,907
Jan 1, 2025753.00770.00753.00768.50768.5030,724
Dec 31, 2024732.90774.95728.00768.30768.30277,132
Dec 30, 2024759.60760.50715.50729.05729.05563,806
Dec 27, 2024761.00766.50755.25759.60759.6027,112
Dec 26, 2024758.05764.80754.00757.30757.3029,113
Dec 24, 2024755.65774.00747.75758.05758.0545,109
Dec 23, 2024774.70776.85741.10747.65747.65252,094
Dec 20, 2024776.85783.00763.00770.65770.65107,604
Dec 19, 2024780.00784.10770.45776.85776.8541,915
Dec 18, 2024795.00800.45785.20787.60787.6073,780
Dec 17, 2024806.20813.95793.20799.90799.9064,893
Dec 16, 2024778.55814.25778.55800.50800.50354,766
Dec 13, 2024813.55817.20781.15784.25784.25223,214
Dec 12, 2024824.10824.90804.65813.55813.55126,052
Dec 11, 2024831.50839.00818.00819.80819.80121,590
Dec 10, 2024838.90849.85822.55830.25830.25108,632
Dec 9, 2024832.50842.80831.45838.50838.5031,278
Dec 6, 2024845.00847.10832.00834.75834.7549,341
Dec 5, 2024830.90852.00823.15843.70843.70140,261
Dec 4, 2024834.40840.15824.00830.90830.9078,311
Dec 3, 2024826.55849.70825.50834.75834.75109,779
Dec 2, 2024839.25842.30821.30826.65826.6546,440
Nov 29, 2024831.10839.90819.75832.05832.0565,586
Nov 28, 2024842.75858.00826.50837.55837.5548,685
Nov 27, 2024828.80849.45828.80839.50839.5045,965
Nov 26, 2024831.00838.70820.10834.15834.1533,239
Nov 25, 2024803.00849.00801.50828.50828.50159,380
Nov 22, 2024792.40802.25785.35797.80797.8074,434
Nov 21, 2024818.00818.00791.45797.80797.8065,470
Nov 19, 2024798.45831.10797.05813.65813.65131,454
Nov 18, 2024810.05817.35783.50798.45798.45120,170
Nov 14, 2024804.00825.00793.75818.90818.90121,112
Nov 13, 2024825.00829.50790.00799.05799.0586,260
Nov 12, 2024820.00852.25816.50825.55825.55127,120
Nov 11, 2024815.75834.15803.45830.30830.30135,418
Nov 8, 2024809.30819.70801.00815.75815.75494,926
Nov 7, 2024819.90829.20805.80809.30809.30107,282
Nov 6, 2024798.50823.30793.35819.90819.90129,904
Nov 5, 2024792.15809.85787.75795.60795.60153,870
Nov 4, 2024799.75803.40777.05792.85792.85105,110
Nov 1, 2024807.70810.00790.00799.55799.5524,214
Oct 31, 2024812.80818.40795.30800.65800.65140,484
Oct 30, 2024762.35889.70762.35812.40812.40333,990
Oct 29, 2024801.45820.00741.25792.90792.901,260,516
Oct 28, 2024829.95843.90812.05832.60832.6071,866
Oct 25, 2024850.80853.65819.45829.45829.45120,018
Oct 24, 2024862.15866.60844.05846.50846.5042,989
Oct 23, 2024862.55875.15853.00864.75864.7571,755
Oct 22, 2024881.00888.00862.70867.80867.80132,636
Oct 21, 2024881.00893.00876.65883.75883.75110,866
Oct 18, 2024880.15893.95871.50886.00886.0087,796
Oct 17, 2024894.95895.00880.10890.25890.2571,525
Oct 16, 2024910.00911.00881.00889.85889.85141,068
Oct 15, 2024914.95937.00894.00902.25902.25316,486
Oct 14, 2024919.85958.00910.05914.15914.15803,921
Oct 11, 2024894.25909.80885.95906.00906.00133,712
Oct 10, 2024891.15896.00884.65894.25894.2555,686
Oct 9, 2024880.05898.15880.05890.05890.05103,659
Oct 8, 2024847.00894.00841.00890.45890.45123,355
Oct 7, 2024865.00875.30836.05860.90860.90192,776
Oct 4, 2024876.25887.20861.45867.80867.8071,355
Oct 3, 2024900.00923.60871.25876.10876.10450,783
Oct 1, 2024894.60907.00891.15906.35906.35149,369
Sep 30, 2024888.00901.60880.80899.30899.30260,251
Sep 27, 2024907.00911.65885.65890.45890.45304,998
Sep 26, 2024905.00907.95893.00904.00904.0061,233
Sep 25, 2024900.00915.00894.10904.05904.05126,170
Sep 24, 2024891.10911.40887.20904.40904.40161,352
Sep 23, 2024888.05908.00869.70904.90904.90210,701
Sep 20, 2024887.45901.00875.05897.80897.80129,901
Sep 19, 2024885.85904.00866.90882.25882.25128,811
Sep 18, 2024894.00910.50878.00886.90886.90189,422
Sep 17, 2024891.70915.00878.00904.00904.00166,610
Sep 16, 2024891.00900.00882.00891.70891.7058,139
Sep 13, 2024892.95896.80878.50891.00891.0077,738
Sep 12, 2024899.30900.00882.50892.95892.9542,379
Sep 11, 2024875.80896.95875.80893.90893.90102,766
Sep 10, 2024868.00889.25866.70884.10884.10112,109
Sep 9, 2024885.00895.00856.50866.70866.70195,262
Sep 6, 2024890.00898.70885.75895.80895.80148,522
Sep 5, 2024880.00894.95876.00890.65890.65153,836
Sep 4, 2024909.05915.00875.05880.15880.15550,860
Sep 3, 2024920.60936.25916.05927.15927.1555,282
Sep 2, 2024944.00947.80912.00917.00917.0062,976
Aug 30, 2024911.20935.00906.55928.50928.50120,047
Aug 29, 2024927.35931.95901.65912.70912.7079,230
Aug 28, 2024905.00932.00905.00926.90926.9067,541
Aug 27, 2024912.20916.80902.15908.40908.4085,351
Aug 26, 2024920.55927.40901.10912.20912.20108,635
Aug 23, 2024925.00930.00913.30919.40919.4048,016
Aug 22, 2024933.90939.80917.00925.65925.6552,523
Aug 21, 2024923.95939.80918.00927.55927.5560,881
Aug 20, 2024907.00925.35907.00920.80920.8052,570
Aug 19, 2024923.40928.85907.50911.45911.4565,212
Aug 16, 2024921.60930.00910.00915.75915.7562,721
Aug 14, 2024921.95922.00902.20913.85913.8556,020
Aug 13, 2024923.80923.80906.35919.00919.00121,899
Aug 12, 2024914.05939.00910.00919.80919.8085,381
Aug 9, 2024927.95938.70921.00925.00925.00173,553
Aug 8, 2024934.20961.95915.00923.30923.30149,308
Aug 7, 2024930.60965.00921.50924.95924.95192,613
Aug 6, 2024939.95959.95925.75934.30934.30202,747
Aug 5, 2024905.00951.00901.05939.95939.95292,381
Aug 2, 2024978.00978.00944.00947.60947.60136,062
Aug 1, 2024966.50980.00955.00971.25971.25129,206
Jul 31, 2024975.60980.00955.00961.65961.6590,560
Jul 30, 2024979.75983.85955.05967.70967.70203,345
Jul 29, 20241,001.201,025.00975.05979.65979.65182,387
Jul 26, 2024995.001,009.95962.001,001.151,001.15173,038
Jul 25, 2024 5:1 Stock Splits
Jul 25, 2024985.001,017.95975.00995.50995.50290,671
Jul 24, 2024962.801,025.10956.18998.26998.26801,660
Jul 23, 2024967.11969.55922.40956.18956.18358,215
Jul 22, 2024947.11968.49945.00959.27959.27151,130
Jul 19, 2024979.30998.80942.20947.11947.11229,485
Jul 18, 2024981.001,012.82974.00979.30979.30207,455
Jul 16, 20241,009.601,015.11986.40990.53990.53230,285
Jul 15, 2024950.991,060.00946.001,007.341,007.341,987,445
Jul 12, 2024968.08970.58933.20942.84942.84115,130
Jul 11, 2024960.00974.59955.51959.87959.8793,200
Jul 10, 2024996.80999.00961.00969.74969.74101,320
Jul 9, 2024970.01997.00960.22992.97992.97102,805
Jul 8, 2024996.401,000.00959.52971.97971.97168,395
Jul 5, 20241,015.251,017.60978.00985.16985.16140,685
Jul 4, 2024995.981,017.80988.201,006.651,006.65283,560
Jul 3, 2024993.311,013.40982.00987.79987.79303,580
Jul 2, 2024980.201,028.00976.24981.34981.34766,250
Jul 1, 2024943.60986.89942.20970.86970.86244,405
Jun 28, 2024940.00948.00930.20939.34939.3484,485
Jun 27, 2024950.78958.20936.00938.02938.0292,605
Jun 26, 2024963.00965.00940.00950.40950.40117,600
Jun 25, 2024955.00969.32951.95959.24959.24105,205
Jun 24, 2024975.231,018.00942.00954.73954.731,051,865
Jun 21, 2024935.98959.99930.26956.11956.11176,430
Jun 20, 2024923.29939.28920.50927.95927.9579,000
Jun 19, 2024941.40941.40918.20923.21923.2187,645
Jun 18, 2024955.98969.00927.98942.59942.59133,935
Jun 14, 2024945.07962.99941.16949.63949.63140,195
Jun 13, 2024 3.50 Dividend
Jun 13, 2024941.54949.00932.67938.64938.6487,985
Jun 12, 2024956.00973.15934.00937.04933.54339,015
Jun 11, 2024933.53949.67921.12936.31932.8194,050
Jun 10, 2024919.74943.47915.01925.57922.11118,570
Jun 7, 2024896.20921.59896.20918.08914.65148,225
Jun 6, 2024899.00915.70891.05903.04899.67129,635
Jun 5, 2024900.00918.00824.41889.22885.90339,400
Jun 4, 2024958.92970.00835.47890.68887.35248,350
Jun 3, 2024965.00972.00947.03958.92955.34152,240
May 31, 2024894.00964.58890.00949.67946.12258,950
May 30, 2024895.60904.99885.00890.19886.8649,400
May 29, 2024908.03922.75881.31893.93890.5956,465
May 28, 2024900.20910.00881.22907.56904.17144,480
May 27, 2024912.89919.08891.12895.67892.3293,650
May 24, 2024912.00922.19898.21912.89909.48135,635
May 23, 2024928.00932.91904.36911.01907.61111,665
May 22, 2024938.80950.00921.11926.13922.67118,360
May 21, 2024969.20971.89929.35935.10931.61151,485
May 17, 2024968.62968.67950.01962.25958.6656,665
May 16, 2024970.86974.08950.33960.46956.87100,375
May 15, 2024916.03977.99916.03965.82962.21563,930
May 14, 2024914.71924.30895.02914.62911.2087,855
May 13, 2024915.40919.98890.23912.42909.0190,670
May 10, 2024900.11918.00900.11912.37908.9669,605
May 9, 2024924.01931.27894.23900.08896.72121,230
May 8, 2024870.00928.00863.60921.13917.69209,075
May 7, 2024912.80912.80863.41871.90868.64381,085
May 6, 2024938.62943.44900.00906.37902.98122,535
May 3, 2024930.00945.53916.00930.07926.60268,785
May 2, 2024902.80930.00895.60922.76919.31257,300
Apr 30, 2024920.00923.80898.00902.40899.03145,755
Apr 29, 2024950.00954.42905.00920.65917.21380,730
Apr 26, 2024997.781,038.00926.01934.95931.461,394,940
Apr 25, 2024937.76995.99932.05986.34982.661,124,660
Apr 24, 2024939.40948.75930.01936.45932.95101,535
Apr 23, 2024926.99940.20899.83932.70929.22466,570
Apr 22, 2024938.84957.60921.30926.68923.22250,505
Apr 19, 2024900.00951.49890.00931.29927.81869,065
Apr 18, 2024861.14909.09861.14901.55898.18394,435
Apr 16, 2024850.00875.99848.06860.73857.52122,595
Apr 15, 2024871.00879.98841.80862.22859.00229,175
Apr 12, 2024870.00876.99861.14871.34868.09202,870
Apr 10, 2024834.00890.22830.20879.98876.69781,650
Apr 9, 2024812.00830.00808.00826.63823.54693,795
Apr 8, 2024782.80801.00780.00796.77793.7999,795
Apr 5, 2024792.11795.06767.00783.59780.6670,180
Apr 4, 2024793.00799.38783.37788.16785.2261,715
Apr 3, 2024785.04794.99775.80787.07784.13179,185
Apr 2, 2024779.80783.96772.72779.83776.9250,700
Apr 1, 2024776.53789.36769.20779.04776.13106,520
Mar 28, 2024759.15777.99756.12771.18768.30205,525
Mar 27, 2024747.56761.68736.65755.37752.55121,750
Mar 26, 2024751.27756.40734.44741.08738.3160,525
Mar 22, 2024752.98759.80740.54744.85742.0778,480
Mar 21, 2024753.96766.80742.47748.34745.54107,335
Mar 20, 2024737.97752.99726.60748.06745.2773,975
Mar 19, 2024744.20747.61724.97737.33734.58118,150
Mar 18, 2024739.88749.54720.10745.21742.43388,765
Mar 15, 2024696.28743.31683.52725.18722.472,163,520
Mar 14, 2024699.34718.00677.61696.28693.68433,815
Mar 13, 2024723.93724.94663.51715.43712.76649,950
Mar 12, 2024728.60739.99704.81720.33717.64339,735
Mar 11, 2024763.88770.68713.00722.72720.02378,180
Mar 7, 2024748.00766.19741.00761.98759.13224,670
Mar 6, 2024765.60769.48725.15742.34739.57197,640
Mar 5, 2024753.56767.83742.89763.71760.86161,090
Mar 4, 2024766.94770.19746.40753.57750.76139,450
Mar 1, 2024731.88761.75730.00756.81753.98234,025
Feb 29, 2024753.22767.60722.79731.92729.19833,965
Feb 28, 2024801.22801.60779.75785.41782.48113,170
Feb 27, 2024797.60802.00789.00797.23794.25206,735
Feb 26, 2024789.52806.38777.00794.28791.31184,695
Feb 23, 2024785.83797.77779.96789.53786.58101,070
Feb 22, 2024787.16799.09766.80783.87780.94218,205
Feb 21, 2024817.00817.00782.20787.17784.23246,815
Feb 20, 2024824.20827.83799.90810.89807.86158,605
Feb 19, 2024810.00843.13804.36818.56815.50354,425
Feb 16, 2024783.00819.74777.72816.48813.43370,855
Feb 15, 2024769.00799.60765.00782.90779.98216,510
Feb 14, 2024754.00789.48744.00771.10768.22391,660
Feb 13, 2024730.00763.00729.85754.99752.17477,420
Feb 12, 2024803.80807.19710.30717.05714.37252,520
Feb 9, 2024784.54806.44772.02800.83797.84171,735
Feb 8, 2024792.93816.37784.30787.74784.80275,035
Feb 7, 2024763.63794.94763.63788.00785.06403,955
Feb 6, 2024739.80789.20739.80762.50759.65585,270
Feb 5, 2024725.81744.94720.21736.31733.56144,870
Feb 2, 2024733.23737.59716.81725.89723.18109,400
Feb 1, 2024729.36731.65716.03723.39720.69140,260
Jan 31, 2024718.00739.05715.72729.65726.92262,935
Jan 30, 2024711.60731.80706.96716.55713.87298,165
Jan 29, 2024695.00710.00691.99708.70706.05225,380
Jan 25, 2024659.95694.00659.95690.46687.88286,790
Jan 24, 2024645.80698.88645.26657.00654.55673,725

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.