KBS India

KBS India Ltd Historical Data

NSEBSE

₹1.77

(4.73%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	2.89	2.97	2.82	2.84	408	14,65,596	3,40,611
11-Sep-2025	2.93	2.94	2.7	2.83	285	3,75,612	99,700
12-Sep-2025	2.86	2.87	2.79	2.81	185	2,10,022	56,906
15-Sep-2025	2.85	2.92	2.7	2.71	392	3,48,099	93,328
16-Sep-2025	2.76	2.82	2.64	2.78	205	1,90,818	58,054
17-Sep-2025	2.78	2.85	2.7	2.82	281	3,05,452	74,631
18-Sep-2025	2.83	2.87	2.68	2.68	278	5,87,146	2,11,844
19-Sep-2025	2.68	2.68	2.55	2.55	298	4,83,907	1,86,402
22-Sep-2025	2.55	2.55	2.43	2.43	319	5,88,101	2,18,934
23-Sep-2025	2.31	2.31	2.31	2.31	207	4,33,633	1,85,592
24-Sep-2025	2.2	2.2	2.2	2.2	286	4,35,124	1,97,784
25-Sep-2025	2.09	2.09	2.09	2.09	269	5,64,885	2,70,280
26-Sep-2025	1.99	1.99	1.99	1.99	275	3,96,620	1,99,307
29-Sep-2025	1.9	1.9	1.9	1.9	246	1,82,918	96,273
30-Sep-2025	1.81	1.81	1.81	1.81	178	1,30,607	72,159
01-Oct-2025	1.72	1.72	1.72	1.72	245	2,86,183	1,66,285
03-Oct-2025	1.64	1.64	1.64	1.64	294	3,89,263	2,37,356
06-Oct-2025	1.56	1.56	1.56	1.56	247	3,84,889	2,46,723
07-Oct-2025	1.49	1.63	1.49	1.54	466	22,69,337	11,75,552
08-Oct-2025	1.59	1.61	1.47	1.61	333	11,71,476	6,03,130
09-Oct-2025	1.66	1.69	1.55	1.69	294	7,85,242	4,56,548

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice