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

KSB - KSB Share Price History

KSB

CMP as on 01-Jul-22 15:44

1,462.40

Open

₹ 1,469.95

Turnover (lac)

₹ 181

Prev. Close

₹ 1,483.75

Day's Vol (shares)

₹ 12,349

Day's Range (₹)

₹ 1,440.55
₹ 1,486.75

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 ()
01-Jul-2022 1,470 1,487 1,441 1,462 2,553 18.10 6,451 46.20 -7.50
30-Jun-2022 1,462 1,519 1,444 1,484 2,076 23.90 9,719 74.60 21.60
29-Jun-2022 1,468 1,477 1,450 1,466 3,186 33.90 12,242 27 -1.80
28-Jun-2022 1,397 1,494 1,397 1,470 10,475 93.20 31,837 96.50 72.60
27-Jun-2022 1,415 1,434 1,396 1,403 2,844 30.50 7,669 38.50 -12
24-Jun-2022 1,390 1,430 1,381 1,408 4,339 41 10,042 48.70 18.10
23-Jun-2022 1,372 1,392 1,346 1,385 6,357 45.50 9,481 46.20 12.80
22-Jun-2022 1,312 1,367 1,285 1,354 8,036 62.40 15,318 82 41.40
21-Jun-2022 1,313 1,339 1,295 1,302 5,733 38.50 8,612 44.30 -11
20-Jun-2022 1,342 1,350 1,291 1,309 4,482 33.60 10,593 58.80 -32
17-Jun-2022 1,325 1,377 1,281 1,357 6,633 59.30 26,697 96.20 32.20
16-Jun-2022 1,365 1,370 1,300 1,330 4,329 32.50 10,823 69.80 -35
15-Jun-2022 1,362 1,376 1,349 1,363 1,720 20.70 10,870 26.90 0.95
14-Jun-2022 1,359 1,363 1,345 1,356 1,448 23.90 13,228 18 -2.70
13-Jun-2022 1,340 1,374 1,340 1,363 3,627 26.30 8,580 34.10 23.20
10-Jun-2022 1,343 1,400 1,341 1,374 3,052 24.60 8,730 59.50 31.40
09-Jun-2022 1,351 1,390 1,351 1,367 1,445 14.40 3,792 38.60 15.40
08-Jun-2022 1,394 1,410 1,360 1,369 2,105 22.10 5,951 50 -25
07-Jun-2022 1,416 1,416 1,378 1,387 1,183 10.20 3,417 38 -29
06-Jun-2022 1,416 1,421 1,395 1,411 1,337 11 3,131 26.10 -4.80
03-Jun-2022 1,424 1,438 1,400 1,416 1,846 18.40 5,257 38.10 -7.80
02-Jun-2022 1,413 1,429 1,397 1,417 2,491 28 7,417 31.60 4.15

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