KBS India

KBS India Ltd Historical Data

NSEBSE

₹5.27

(-1.13%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Jul-2025	5.75	5.75	5.37	5.43	337	15,69,165	2,65,385
15-Jul-2025	5.43	5.54	5.11	5.3	170	3,36,839	53,642
16-Jul-2025	5.25	5.44	5.25	5.39	77	1,51,728	28,091
17-Jul-2025	5.99	5.99	5.11	5.33	269	6,90,262	85,201
18-Jul-2025	5.39	5.39	5.2	5.27	112	12,72,659	2,33,517

KBS India: Related NEWS

No Record Found

Invest wise with Expert advice