KBS India

KBS India Ltd Historical Data

NSEBSE

₹5.95

(1.71%)

Jul 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/06/2025

To Date

08/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	6.09	6.16	6.05	6.07	76	1,20,465	19,267
10-Jun-2025	6.03	6.14	6.02	6.06	94	39,302	5,288
11-Jun-2025	5.8	6.35	5.8	6.19	208	2,32,171	32,224
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

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice