KSB Ltd Share Price KSB

667.00

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

662.30

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-Oct-2019 680 681 666 669 342 1.96 1,684 15 -11
17-Oct-2019 653 698 652 673 443 3.27 3,194 45.90 20.50
16-Oct-2019 641 665 641 660 476 1.30 1,249 24.10 19.10
15-Oct-2019 653 660 644 650 495 1.97 2,197 16.60 -2.60
14-Oct-2019 644 656 625 652 491 2.07 1,541 31 7.25
11-Oct-2019 646 657 634 637 562 2.60 2,115 23.20 -9
10-Oct-2019 648 659 640 649 274 2.25 1,885 19.10 1.05
09-Oct-2019 645 670 633 637 645 5.57 5,982 37 -8.30
07-Oct-2019 658 665 642 652 421 5.62 4,297 23 -6.10
04-Oct-2019 656 667 651 653 343 2.75 2,750 15.90 -3.60
03-Oct-2019 662 668 651 655 377 4.47 4,274 16.30 -7.10
01-Oct-2019 693 693 655 661 633 5.88 5,951 38.30 -33
30-Sep-2019 660 699 651 693 473 3.16 3,244 47.60 33.30
27-Sep-2019 663 677 651 669 527 5.89 2,510 25.60 5.80
26-Sep-2019 669 678 652 663 690 5.24 2,530 26.70 -6.50
25-Sep-2019 662 682 659 664 275 1.74 1,739 23 1.55
24-Sep-2019 690 696 664 673 512 3.22 2,777 31.80 -17
23-Sep-2019 655 714 655 689 4,616 25.80 26,230 59.40 34.40