KBS India

KBS India Ltd Historical Data

NSEBSE

₹2.01

(4.69%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/09/2025

To Date

26/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice