KSB Ltd Share Price KSB

700.00

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

699.00

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
()
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
18-Jun-2019 717 717 698 700 413 3.54 2,686 18.60 -17
17-Jun-2019 723 725 697 702 465 4.31 4,778 27.40 -21
14-Jun-2019 728 728 713 719 187 2.44 1,905 15 -9.10
13-Jun-2019 719 729 716 719 268 2.08 1,478 13.50 0.20
12-Jun-2019 734 734 710 714 235 1.70 1,742 23.60 -20
11-Jun-2019 708 735 708 722 227 2.98 3,551 26.90 14.20
10-Jun-2019 710 719 706 713 308 3.07 2,275 13.40 2.70
07-Jun-2019 724 729 706 717 297 3.74 3,541 23 -6.90
06-Jun-2019 735 735 717 725 606 4.87 4,574 18 -9.90
04-Jun-2019 717 734 717 724 697 6.72 5,589 17 6.35
03-Jun-2019 681 724 675 717 649 5.07 5,106 49 36.80
31-May-2019 685 700 680 681 148 1.14 1,286 19.80 -4.50
30-May-2019 711 713 688 690 384 8.47 9,210 24.80 -22
29-May-2019 715 715 702 709 143 1.39 1,104 13 -5.10
28-May-2019 698 717 697 712 224 2.35 2,193 20.30 14.10
27-May-2019 673 718 673 698 2,003 81.20 109,819 44.30 24.30