KBS India

KBS India Ltd Historical Data

NSEBSE

₹5.95

(1.71%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	6.16	6.36	5.92	6.1	115	1,96,350	23,160
26-May-2025	5.83	6.24	5.83	6.09	84	63,576	4,945
27-May-2025	6.08	6.08	6	6.03	54	14,727	2,288
28-May-2025	6.08	6.18	6.01	6.08	72	30,885	4,159
29-May-2025	6.08	6.23	6.02	6.21	81	35,208	4,474
30-May-2025	6.02	6.23	6.02	6.18	67	38,033	4,212
02-Jun-2025	6.18	6.26	6.03	6.14	103	1,45,734	18,843
03-Jun-2025	6.23	6.23	6.05	6.22	88	82,707	9,070
04-Jun-2025	6.34	6.34	5.92	6.09	78	74,404	9,138
05-Jun-2025	6.17	6.25	5.96	6.06	123	1,69,051	22,650
06-Jun-2025	6.19	6.19	6	6.04	105	99,281	14,306
09-Jun-2025	6.09	6.16	6.05	6.07	76	1,20,465	19,267
10-Jun-2025	6.03	6.14	6.02	6.06	94	39,302	5,288
11-Jun-2025	5.8	6.35	5.8	6.19	208	2,32,171	32,224
12-Jun-2025	6.19	6.19	6.02	6.09	77	43,869	5,677
13-Jun-2025	6.09	6.19	5.8	6	104	93,198	13,054
16-Jun-2025	6.01	6.19	5.96	6.05	79	42,623	4,544
17-Jun-2025	6.09	6.09	5.81	5.88	94	40,179	4,347
18-Jun-2025	6.06	6.06	5.75	5.88	105	18,25,854	3,06,103
19-Jun-2025	5.88	5.88	5.81	5.85	40	29,341	4,998
20-Jun-2025	5.75	6.04	5.75	5.95	77	1,42,524	21,837

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice