KSB - KSB Share Price History

KSB

CMP as on 01-Jul-22 15:44

1,462.40

-21.35 -1.44%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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