Kabsons Industri

Kabsons Industries Ltd Historical Data

NSEBSE

₹20.23

(1.05%)

Oct 8, 2025|03:04:00 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	20.4	20.5	19.93	20.22	32	30,957	1,509
19-Sep-2025	20.23	21.5	19.53	20.38	61	66,758	2,358
22-Sep-2025	23.79	23.79	20	21	83	1,55,162	6,094
23-Sep-2025	21.49	21.6	19.8	21.28	63	1,02,099	2,898
24-Sep-2025	20.75	21.47	20.05	20.49	39	63,757	1,315
25-Sep-2025	19.76	23	19.76	20.66	65	1,20,218	3,419
26-Sep-2025	21.99	21.99	20.25	20.81	60	70,468	2,286
29-Sep-2025	20.71	21.5	20.44	20.46	33	1,04,964	3,834
30-Sep-2025	20.45	21	18.4	19.31	72	3,10,066	9,512
01-Oct-2025	19.8	20.85	19.79	20.57	55	1,17,527	3,569
03-Oct-2025	20.05	20.54	20	20.06	45	44,376	1,969
06-Oct-2025	20.25	20.75	19.75	20.11	30	36,232	1,279
07-Oct-2025	20.51	20.51	19.5	20.02	48	38,592	1,766

Kabsons Industri: Related NEWS

No Record Found

Invest wise with Expert advice