KBS India

KBS India Ltd Historical Data

NSEBSE

₹2.55

(-4.85%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	2.87	2.98	2.87	2.9	250	1,44,536	48,511
25-Aug-2025	2.98	2.98	2.7	2.76	304	10,04,781	2,92,837
26-Aug-2025	2.77	2.79	2.49	2.49	452	12,86,105	4,19,697
28-Aug-2025	2.58	2.58	2.25	2.34	497	15,30,098	4,88,828
29-Aug-2025	2.37	2.39	2.28	2.35	200	3,40,923	1,37,212
01-Sep-2025	2.39	2.44	2.3	2.37	311	6,51,271	2,40,364
02-Sep-2025	2.37	2.4	2.33	2.36	217	2,61,550	1,01,344
03-Sep-2025	2.37	2.47	2.25	2.45	325	9,08,476	2,90,701
04-Sep-2025	2.52	2.53	2.36	2.47	252	4,50,222	1,35,651
05-Sep-2025	2.52	2.59	2.45	2.59	242	2,96,716	92,260
08-Sep-2025	2.64	2.71	2.58	2.7	337	2,66,367	84,959
09-Sep-2025	2.76	2.83	2.76	2.83	277	4,66,840	1,52,103
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

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice