KSB Historical Share Price Data

KSB Ltd Share Price

KSB

CMP as on 05-Dec-23 12:00
₹ 3,414

icon -49.80 | -1.44%

Open
₹ 3,493
Turnover(lac)
₹ 1,081
Prev. Close
₹ 3,463.50
Day's Vol (shares)
₹ 31,678
Day's Vol (shares)
₹ 3,373.35         ₹ 3,496.50

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
KSB Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
06-Nov-20233019.25309030153061.2492558839677.5941875.0041.95
07-Nov-20233071.93157.73052.453142.65568981228077.6511659105.2570.75
08-Nov-20233149.13192.2531023115.35573154191529.5577290.25-33.75
09-Nov-20233124.853141.73054.153092.1426544514573.2464587.55-32.75
10-Nov-202330703127.93011.23041503760313661.611041116.70-29.00
12-Nov-20233058.753088.953038.13059105421471073.05273750.850.25
13-Nov-20233057.3311630113059.85725079688561.59918105.002.55
15-Nov-2023308532003070.453163.8510415121993788.616710129.5578.85
16-Nov-20233184.932333149.053187.3584071220913891605983.952.45
17-Nov-20233187.43307.953165.63281.059631126206674.520691142.3593.65
20-Nov-202332903384.13252.953276.8510576118204262.213475131.15-13.15
21-Nov-20233292.95334532453259.2511645394866.654806100.00-33.75
22-Nov-20233267.9339432103347.216562391614491.5567769184.0079.30
23-Nov-202333593376.353285.13303.34823158277137.33910091.25-55.70
24-Nov-20233316.653343.753281.553296.5607655867322.85899762.20-20.15
28-Nov-20233285.053343.6532813327.558893272925914.56756562.6542.50
29-Nov-2023334933653260.43284.95781571773839.411948104.60-64.05
30-Nov-20233284.953496.43284.93422.89131140278360.8523186211.50137.85
01-Dec-202334403519.953415.553432.99234121659416.611081104.40-7.10
04-Dec-20233499.935503424.053463.56178577503869399125.95-36.40
05-Dec-20233492.953496.53373.353413.710130107906369.1514206123.15-79.25