Home > Share Market > Stocks > KSB > KSB Share Price History

KSB - KSB Share Price History

KSB

CMP as on 18-May-22 15:29

1,355.00

Open

₹ 1,334.75

Turnover (lac)

₹ 523

Prev. Close

₹ 1,322.45

Day's Vol (shares)

₹ 38,583

Day's Range (₹)

₹ 1,327.30
₹ 1,369.50

KSB Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2022 1,315 1,345 1,304 1,322 5,059 32.90 12,042 41.50 7.80
16-May-2022 1,320 1,336 1,198 1,319 7,271 46.40 13,588 138 -0.70
13-May-2022 1,233 1,375 1,230 1,268 8,003 58.60 17,413 145 35.10
12-May-2022 1,232 1,259 1,206 1,227 6,380 38.40 12,137 52.90 -4.60
11-May-2022 1,267 1,275 1,229 1,253 2,409 12.60 5,976 46.60 -13
10-May-2022 1,306 1,325 1,252 1,260 5,128 31.40 11,560 73.40 -45
09-May-2022 1,303 1,347 1,267 1,306 1,983 13.60 5,463 79.60 2.55
06-May-2022 1,311 1,340 1,302 1,307 5,735 44.60 13,978 37.60 -3.70
05-May-2022 1,338 1,347 1,287 1,306 2,750 21 5,722 59.80 -32
04-May-2022 1,331 1,346 1,284 1,338 3,360 18.50 6,565 62.30 6.90
02-May-2022 1,340 1,356 1,308 1,324 2,278 20.30 7,073 47.70 -16
29-Apr-2022 1,328 1,357 1,308 1,335 3,574 20.60 3,689 48.90 6.90
28-Apr-2022 1,316 1,370 1,301 1,322 4,765 34.50 5,423 68.60 5.50
27-Apr-2022 1,348 1,348 1,313 1,327 1,732 11 3,803 35 -21
26-Apr-2022 1,341 1,343 1,314 1,331 2,844 19.30 5,021 28.80 -9.80
25-Apr-2022 1,389 1,399 1,314 1,319 4,432 36.30 11,433 84.30 -71
22-Apr-2022 1,379 1,394 1,351 1,364 3,004 31.50 11,573 43 -14
21-Apr-2022 1,414 1,415 1,366 1,371 7,632 89.60 23,737 49.40 -43
20-Apr-2022 1,331 1,391 1,318 1,383 9,061 104 36,655 73 51.80
19-Apr-2022 1,347 1,347 1,306 1,322 2,244 17.80 6,387 40.90 -25
18-Apr-2022 1,332 1,333 1,321 1,327 1,431 12.10 5,533 11.60 -5

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