KSB Historical Share Price Data

KSB Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	3019.25	3090	3015	3061.2	4925	58839677.5	9418	75.00	41.95
07-Nov-2023	3071.9	3157.7	3052.45	3142.65	5689	81228077.65	11659	105.25	70.75
08-Nov-2023	3149.1	3192.25	3102	3115.35	5731	54191529.5	5772	90.25	-33.75
09-Nov-2023	3124.85	3141.7	3054.15	3092.1	4265	44514573.2	4645	87.55	-32.75
10-Nov-2023	3070	3127.9	3011.2	3041	5037	60313661.6	11041	116.70	-29.00
12-Nov-2023	3058.75	3088.95	3038.1	3059	1054	21471073.05	2737	50.85	0.25
13-Nov-2023	3057.3	3116	3011	3059.85	7250	79688561.5	9918	105.00	2.55
15-Nov-2023	3085	3200	3070.45	3163.85	10415	121993788.6	16710	129.55	78.85
16-Nov-2023	3184.9	3233	3149.05	3187.35	8407	122091389	16059	83.95	2.45
17-Nov-2023	3187.4	3307.95	3165.6	3281.05	9631	126206674.5	20691	142.35	93.65
20-Nov-2023	3290	3384.1	3252.95	3276.85	10576	118204262.2	13475	131.15	-13.15
21-Nov-2023	3292.95	3345	3245	3259.2	5116	45394866.65	4806	100.00	-33.75
22-Nov-2023	3267.9	3394	3210	3347.2	16562	391614491.55	67769	184.00	79.30
23-Nov-2023	3359	3376.35	3285.1	3303.3	4823	158277137.3	39100	91.25	-55.70
24-Nov-2023	3316.65	3343.75	3281.55	3296.5	6076	55867322.85	8997	62.20	-20.15
28-Nov-2023	3285.05	3343.65	3281	3327.55	8893	272925914.5	67565	62.65	42.50
29-Nov-2023	3349	3365	3260.4	3284.95	7815	71773839.4	11948	104.60	-64.05
30-Nov-2023	3284.95	3496.4	3284.9	3422.8	9131	140278360.85	23186	211.50	137.85
01-Dec-2023	3440	3519.95	3415.55	3432.9	9234	121659416.6	11081	104.40	-7.10
04-Dec-2023	3499.9	3550	3424.05	3463.5	6178	57750386	9399	125.95	-36.40
05-Dec-2023	3492.95	3496.5	3373.35	3413.7	10130	107906369.15	14206	123.15	-79.25