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

Historical Share Price Data

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 ()
05-Aug-2022 13 13 11.40 12.40 16 0.02 1,170 1.61 -0.50
04-Aug-2022 11 13 11 13 17 0.02 1,183 1.91 1.91
03-Aug-2022 11.80 12.50 11.80 11.80 5 0 255 0.77 0.03
02-Aug-2022 11.80 13 11.20 11.70 14 0 136 1.78 -0.10
01-Aug-2022 12 12 11.50 12 7 0 189 0.50 -0
29-Jul-2022 12.50 12.50 11.30 12 21 0.05 4,434 1.15 -0.40
28-Jul-2022 12.70 12.70 11 11.40 16 0.01 948 1.70 -1.30
27-Jul-2022 12.10 12.70 11.60 11.60 10 0.01 1,127 1.13 -0.40
26-Jul-2022 11.60 13 11.60 12.80 19 0.01 449 1.44 1.20
25-Jul-2022 12.80 12.80 11.20 12 45 0.18 11,070 1.59 -0.80
22-Jul-2022 11.50 12.50 11.50 11.70 13 0.01 247 0.99 0.18
21-Jul-2022 12.40 12.50 11.50 11.60 17 0.12 4,891 1 -0.80
20-Jul-2022 12.40 12.40 11.30 11.80 25 0.02 1,035 1.02 -0.60
19-Jul-2022 11.90 11.90 11.30 11.30 8 0 50 0.60 -0.60
18-Jul-2022 11.20 12.50 11.20 11.40 17 0.01 434 1.32 0.29
15-Jul-2022 11.90 12.80 11.20 11.40 14 0.04 3,056 1.59 -0.50
14-Jul-2022 13 13 11.20 11.90 45 0.08 5,574 1.84 -1.20
13-Jul-2022 10.50 12.10 10.50 12 43 0.07 3,596 1.58 1.48
12-Jul-2022 10.60 11.90 10.60 11 21 0.02 1,558 1.37 0.45
11-Jul-2022 12 13.30 11.20 11.30 42 0.04 3,222 2.17 -0.70
08-Jul-2022 12.20 12.20 11.40 12.10 18 0.05 3,711 0.88 -0.10

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