Home > Share Market > Stocks > KBS India > Share Price History

KBS India - Share Price History

KBS India

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

KBS India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-May-2022 13.70 13.70 12.70 12.80 16 0.12 9,315 0.95 -0.90
18-May-2022 13.60 13.60 13 13.40 10 0 272 0.65 -0.30
17-May-2022 13.60 14.30 13 13 28 0.04 2,307 1.30 -0.60
16-May-2022 14 14.50 13.50 13.60 11 0.01 836 1 -0.40
13-May-2022 13.80 14.20 13.80 14.20 6 0 120 0.45 0.45
12-May-2022 14.90 14.90 14.50 14.50 5 0 204 0.45 -0.50
11-May-2022 15.70 15.70 15.20 15.20 14 0.01 450 0.50 -0.50
10-May-2022 16.50 16.50 16 16 5 0 160 0.50 -0.50
09-May-2022 17.50 17.50 16.80 16.80 9 0.01 684 0.70 -0.70
06-May-2022 17.70 17.90 16.80 17.20 15 0.02 1,222 1.10 -0.50
05-May-2022 16.20 17.70 16.20 17.70 23 0.02 877 1.55 1.50
04-May-2022 17.50 18.30 17 17 22 0.06 3,101 1.30 -0.50
02-May-2022 17.80 17.80 17.80 17.80 13 0.04 2,321 0 0
29-Apr-2022 18.50 18.50 17.20 17.80 25 0.02 1,065 1.30 -0.70
28-Apr-2022 18 18.10 16.50 18 35 0.14 6,372 1.56 -0
27-Apr-2022 17.30 17.50 15.90 17.40 29 0.02 821 1.57 0.15
26-Apr-2022 17.30 17.30 16.10 16.70 8 0.02 1,085 1.14 -0.50
25-Apr-2022 16.70 17 16.70 17 6 0 158 0.25 0.25
22-Apr-2022 17.40 18.20 16.60 17 23 0.03 1,669 1.57 -0.40
21-Apr-2022 16 17.40 16 17.40 16 0.04 2,382 1.31 1.31
20-Apr-2022 17.50 17.50 16.40 16.50 18 0.05 2,100 1.14 -1

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity