KBS India

KBS India Ltd Historical Data

NSEBSE

₹5.88

(0.17%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jun-2025	6.04	6.3	5.98	6.14	158	4,02,424	60,960
24-Jun-2025	6.11	6.14	6.01	6.04	64	31,703	4,869
25-Jun-2025	6	6.06	6	6.01	63	76,941	11,238
26-Jun-2025	6.05	6.05	5.81	5.86	89	1,11,966	18,379
27-Jun-2025	5.88	6.01	5.77	5.87	199	5,00,262	75,312
30-Jun-2025	5.93	5.99	5.8	5.88	118	1,48,871	24,117
01-Jul-2025	5.85	5.98	5.85	5.88	90	1,43,909	20,149
02-Jul-2025	5.93	6.02	5.89	6.02	99	6,02,040	1,00,902
03-Jul-2025	6	6.02	5.95	6.02	79	40,324	5,422
04-Jul-2025	6.01	6.01	5.12	5.79	189	2,38,672	24,745
07-Jul-2025	5.91	5.93	5.81	5.85	70	40,418	6,411
08-Jul-2025	5.94	6.05	5.82	5.95	98	2,49,109	29,940
09-Jul-2025	5.96	5.96	5.75	5.86	122	1,23,683	17,314
10-Jul-2025	5.8	5.96	5.74	5.87	94	1,30,277	14,250
11-Jul-2025	5.89	5.95	5.79	5.88	55	29,741	3,511

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice