KBS India

KBS India Ltd Historical Data

NSEBSE

₹1.96

(2.62%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Oct-2025	1.77	1.77	1.72	1.77	92	4,26,140	2,30,205
13-Oct-2025	1.77	1.85	1.77	1.85	126	2,32,008	1,11,888
14-Oct-2025	1.94	1.94	1.94	1.94	103	3,15,473	1,62,614
15-Oct-2025	2.03	2.03	2.03	2.03	34	62,308	30,694
16-Oct-2025	2.13	2.13	2.13	2.13	62	5,77,900	2,71,315
17-Oct-2025	2.23	2.23	2.23	2.23	50	1,96,520	88,103
20-Oct-2025	2.34	2.34	2.12	2.12	306	10,02,085	3,31,374
21-Oct-2025	2.02	2.02	2.02	2.02	103	89,679	44,396
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

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice