KSB Ltd (KSB) Corporate Action | India Infoline

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(₹)
04-Sep-2023	2797.95	2804.95	2723.75	2780.45	7266	97115687.9	18875	81.20	-17.50
05-Sep-2023	2787.3	2798.65	2736.15	2766.5	4473	45807199.35	6887	62.50	-20.80
06-Sep-2023	2796.5	2888.85	2780	2834	12577	209575332.4	23916	108.85	37.50
07-Sep-2023	2839.6	2864	2792.3	2839.65	6860	83731691.4	14494	71.70	0.05
08-Sep-2023	2859.9	2869.95	2779.6	2801.45	5362	51393523.05	8350	90.35	-58.45
11-Sep-2023	2825.3	2849	2750	2766.45	5057	49951554.15	8783	99.00	-58.85
12-Sep-2023	2794	2844	2626	2737.35	14175	145557760.3	18647	218.00	-56.65
13-Sep-2023	2737	2769	2665.55	2705.3	5353	52927692.65	7364	103.45	-31.70
14-Sep-2023	2682	2748.9	2682	2714.05	3382	29731908.65	5104	66.90	32.05
15-Sep-2023	2742.9	2749	2633.05	2667.25	6469	88760764.45	16289	115.95	-75.65
18-Sep-2023	2660.4	2743	2633.25	2729.25	12068	233340134.8	60796	109.75	68.85
20-Sep-2023	2700	2779.9	2700	2750.1	5836	73678000.45	11697	79.90	50.10
21-Sep-2023	2763.9	3210	2700	3122.35	98802	3891892201.8	129914	510.00	358.45
22-Sep-2023	3093	3227.7	3018.05	3079.8	49329	1410950058.4	56182	209.65	-13.20
25-Sep-2023	3058.7	3074.8	2911.5	2944.4	14650	324010943.25	27914	163.30	-114.30
26-Sep-2023	2936.05	2962.5	2849.2	2862.85	14017	298354049.3	36169	113.30	-73.20
27-Sep-2023	2897	2999.85	2883.45	2921.2	17722	371244721.6	21670	116.40	24.20
28-Sep-2023	2987	3081.85	2929.05	2950.95	28173	619530020.25	32141	152.80	-36.05
29-Sep-2023	2979.9	3022	2890	2989.65	11786	210830172.4	12057	132.00	9.75
03-Oct-2023	3029.95	3085	2980.15	3043.1	10451	173756741.6	20077	104.85	13.15