Kabsons Industri

Kabsons Industries Ltd Historical Data

NSEBSE

₹20.02

(-0.60%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	21	23.97	20.9	22.47	68	96,732	3,368
20-Aug-2025	22.47	22.97	22.03	22.2	19	22,721	904
21-Aug-2025	22.74	22.74	22	22.01	38	34,891	1,427
22-Aug-2025	22.01	22.3	20	21.28	64	1,72,003	6,573
25-Aug-2025	21.28	21.28	20.02	20.18	62	53,113	2,160
26-Aug-2025	20.1	21.3	20	20.31	36	93,069	3,858
28-Aug-2025	20.73	20.73	18.5	19.09	85	1,80,731	8,302
29-Aug-2025	18.76	19.5	18.76	19.3	46	86,255	4,237
01-Sep-2025	19.4	21	18	20.51	76	2,01,108	7,507
02-Sep-2025	21.25	21.25	20.25	20.42	40	93,487	4,484
03-Sep-2025	20.42	20.42	18.5	19.66	60	95,862	4,356
04-Sep-2025	20.25	20.49	19	19.57	42	75,547	2,884
05-Sep-2025	19.57	19.57	18.6	19.45	53	1,08,722	4,567
08-Sep-2025	19.5	23.29	19.5	22.35	166	8,24,731	18,641
09-Sep-2025	22.5	23.7	20	20.61	178	3,98,857	11,301
10-Sep-2025	20.61	20.98	19.02	20.61	78	3,07,391	10,968
11-Sep-2025	20.8	21.25	20.26	20.54	42	1,68,254	5,780
12-Sep-2025	20.54	20.73	20.11	20.4	43	1,17,682	3,937
15-Sep-2025	20.73	20.73	19.81	19.89	32	56,280	2,814
16-Sep-2025	19.75	21.25	19.75	20.14	63	1,88,523	5,793
17-Sep-2025	20.15	20.49	19.85	20.02	31	55,614	2,386

Kabsons Industri: Related NEWS

No Record Found

Invest wise with Expert advice