KBS India

KBS India Ltd Historical Data

NSEBSE

₹1.85

(-1.07%)

Dec 9, 2025|01:10:00 PM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	1.84	1.91	1.84	1.84	306	5,74,481	2,38,237
11-Nov-2025	1.77	1.81	1.75	1.78	206	3,12,828	1,43,904
12-Nov-2025	1.7	1.77	1.7	1.77	223	2,15,413	1,04,228
13-Nov-2025	1.72	1.85	1.72	1.85	149	2,79,971	1,39,757
14-Nov-2025	1.92	1.94	1.89	1.94	179	1,81,689	89,350
17-Nov-2025	1.98	1.98	1.86	1.86	327	2,43,103	1,08,580
18-Nov-2025	1.91	1.91	1.78	1.83	279	2,49,691	1,08,614
19-Nov-2025	1.86	1.87	1.74	1.83	259	2,82,338	96,614
20-Nov-2025	1.83	1.9	1.82	1.89	226	1,38,650	51,616
21-Nov-2025	1.92	1.95	1.87	1.93	164	2,37,123	1,15,552
24-Nov-2025	2.01	2.01	1.87	1.88	215	1,64,350	69,228
25-Nov-2025	1.91	1.91	1.83	1.86	137	1,11,345	48,387
26-Nov-2025	1.89	1.92	1.85	1.91	151	10,83,489	5,54,513
27-Nov-2025	1.9	1.91	1.85	1.86	101	59,708	28,868
28-Nov-2025	1.9	1.9	1.79	1.8	174	1,50,388	45,520
01-Dec-2025	1.88	1.88	1.71	1.77	248	3,50,447	1,33,243
02-Dec-2025	1.8	1.83	1.73	1.81	181	1,49,726	66,117
03-Dec-2025	1.81	1.84	1.76	1.82	117	1,14,151	41,592
04-Dec-2025	1.84	1.86	1.78	1.82	149	1,30,619	58,769
05-Dec-2025	1.82	1.84	1.78	1.83	73	37,882	20,446
08-Dec-2025	1.86	1.88	1.83	1.87	175	1,00,816	48,318

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice