KBS India

KBS India Ltd Historical Data

NSEBSE

₹1.9

(0.53%)

Nov 21, 2025|11:18:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1.92	1.92	1.92	1.92	239	4,96,168	2,58,421
24-Oct-2025	1.83	2.01	1.83	2.01	236	7,42,388	3,08,416
27-Oct-2025	2.05	2.1	1.91	1.97	403	8,00,014	3,07,649
28-Oct-2025	1.96	2.06	1.9	1.94	412	5,97,822	2,25,032
29-Oct-2025	1.95	2.03	1.94	1.99	251	2,53,387	1,17,463
30-Oct-2025	2.07	2.07	1.9	1.91	313	6,60,686	2,22,471
31-Oct-2025	1.95	1.97	1.92	1.96	206	3,14,505	1,39,294
03-Nov-2025	1.96	2.04	1.87	1.87	311	5,16,545	2,69,388
04-Nov-2025	1.91	1.91	1.82	1.89	211	2,10,459	1,00,039
06-Nov-2025	1.91	1.91	1.85	1.89	198	2,73,889	1,11,333
07-Nov-2025	1.94	1.94	1.88	1.93	203	3,70,067	1,77,560
10-Nov-2025	1.84	1.91	1.84	1.84	306	5,74,481	2,38,237
11-Nov-2025	1.77	1.81	1.75	1.78	206	3,12,828	1,43,904
12-Nov-2025	1.7	1.77	1.7	1.77	223	2,15,413	1,04,228
13-Nov-2025	1.72	1.85	1.72	1.85	149	2,79,971	1,39,757
14-Nov-2025	1.92	1.94	1.89	1.94	179	1,81,689	89,350
17-Nov-2025	1.98	1.98	1.86	1.86	327	2,43,103	1,08,580
18-Nov-2025	1.91	1.91	1.78	1.83	279	2,49,691	1,08,614
19-Nov-2025	1.86	1.87	1.74	1.83	259	2,82,338	96,614
20-Nov-2025	1.83	1.9	1.82	1.89	226	1,38,650	51,616

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice