KSB Ltd Share Price KSB

664.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

659.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
18-Jul-2019 680 684 666 668 286 2.53 3,045 18 -12
17-Jul-2019 690 695 682 685 1,509 15.70 21,498 13 -5.10
16-Jul-2019 699 706 682 689 558 4.87 4,378 24.60 -10
15-Jul-2019 708 716 696 703 222 4.03 3,416 20.20 -5.40
12-Jul-2019 704 716 702 712 246 1.89 1,422 14.30 8.40
11-Jul-2019 690 715 689 707 814 4.22 3,211 26.50 17.40
10-Jul-2019 708 720 690 694 560 6.26 5,951 29.90 -14
09-Jul-2019 689 723 689 715 261 2.55 1,866 33.70 26.50
08-Jul-2019 717 717 692 700 308 2.89 2,341 24.90 -17
05-Jul-2019 710 739 710 717 661 5.51 3,204 29 7.45
04-Jul-2019 710 724 710 721 162 1.14 875 14 11.20
03-Jul-2019 709 716 701 713 317 2.42 1,746 14.90 4.15
02-Jul-2019 710 720 705 713 158 0.88 784 14.80 2.50
01-Jul-2019 723 723 705 711 318 2.83 2,727 17.60 -12
28-Jun-2019 728 728 710 717 661 5.55 1,791 18.50 -11
27-Jun-2019 702 719 702 712 254 2.90 2,233 17 10.10
26-Jun-2019 692 720 692 707 188 1.13 504 28 14.50
25-Jun-2019 690 711 690 707 239 1.40 1,372 21.20 17
24-Jun-2019 710 712 686 695 342 2.28 2,028 25.70 -15
21-Jun-2019 698 739 698 708 534 4.68 2,744 41 10.40
20-Jun-2019 701 703 693 697 227 2.59 2,078 10 -3.90
19-Jun-2019 701 724 689 704 543 3.69 3,099 35.20 2.75