Australia markets closed

KSB Limited (KSB.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
4,925.70-111.60 (-2.22%)
At close: 03:40PM IST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20245,062.005,100.004,898.004,925.704,925.704,893
04 July 20244,934.505,089.404,934.505,037.305,037.302,227
03 July 20245,029.955,064.004,918.254,934.604,934.602,461
02 July 20244,899.605,140.004,884.804,905.454,905.459,463
01 July 20244,768.004,928.204,715.704,861.554,861.552,346
28 June 20244,727.004,732.854,659.254,674.954,674.95764
27 June 20244,706.054,784.854,680.004,688.904,688.901,526
26 June 20244,760.054,820.004,704.004,745.454,745.454,287
25 June 20244,775.954,845.004,760.054,802.554,802.553,276
24 June 20244,870.005,089.704,714.104,775.954,775.956,316
21 June 20244,649.004,800.004,649.004,776.354,776.354,143
20 June 20244,706.754,706.754,603.804,640.254,640.25877
19 June 20244,787.004,787.004,592.004,614.454,614.45852
18 June 20244,937.604,937.604,661.004,700.554,700.55796
14 June 20244,759.954,814.954,712.104,744.004,744.002,167
13 June 20244,724.454,742.304,668.404,696.854,696.851,822
13 June 202417.5 Dividend
12 June 20244,788.004,854.254,678.004,688.504,671.00996
11 June 20244,804.004,804.004,608.104,679.704,662.23888
10 June 20244,634.654,721.404,580.004,625.154,607.89879
07 June 20244,594.004,609.154,490.504,586.304,569.18705
06 June 20244,457.304,578.154,457.304,507.354,490.531,007
05 June 20244,530.004,530.004,124.604,435.904,419.343,722
04 June 20244,790.004,790.004,177.304,406.604,390.151,366
03 June 20244,750.054,860.004,736.754,789.304,771.421,341
31 May 20244,499.004,818.004,460.754,715.804,698.201,790
30 May 20244,504.454,516.104,422.454,449.354,432.741,024
29 May 20244,539.004,604.354,438.104,474.454,457.751,273
28 May 20244,577.004,577.004,413.604,536.954,520.021,229
27 May 20244,508.054,595.654,460.004,475.104,458.401,058
24 May 20244,555.354,612.954,495.654,564.304,547.263,170
23 May 20244,630.054,661.554,525.004,556.404,539.392,746
22 May 20244,680.904,743.504,592.754,635.604,618.301,769
21 May 20244,818.754,850.654,650.004,672.004,654.563,316
17 May 20244,810.004,829.004,758.604,809.754,791.801,623
16 May 20244,877.954,877.954,760.304,806.804,788.861,358
15 May 20244,653.204,887.154,592.054,824.254,806.245,699
14 May 20244,624.954,624.954,483.354,573.954,556.881,218
13 May 20244,644.954,644.954,450.304,552.804,535.812,566
10 May 20244,538.004,590.204,502.804,568.054,551.00488
09 May 20244,649.954,655.204,471.154,496.854,480.072,300
08 May 20244,345.604,635.004,320.004,609.254,592.052,592
07 May 20244,530.004,530.004,320.304,349.204,332.972,334
06 May 20244,799.954,799.954,503.704,525.454,508.564,321
03 May 20244,627.154,720.004,600.004,658.904,641.511,993
02 May 20244,520.004,625.354,478.304,609.854,592.642,105
30 Apr 20244,600.004,615.404,485.654,510.304,493.463,412
29 Apr 20244,693.854,765.004,500.004,605.304,588.118,306
26 Apr 20244,989.005,185.004,640.004,678.154,660.6910,249
25 Apr 20244,674.004,970.104,673.504,930.404,912.006,253
24 Apr 20244,689.254,750.704,652.854,674.704,657.251,262
23 Apr 20244,601.054,700.004,496.354,661.004,643.602,324
22 Apr 20244,746.554,780.004,616.104,634.754,617.456,391
19 Apr 20244,461.654,750.654,460.004,660.704,643.306,464
18 Apr 20244,388.454,542.554,333.854,480.304,463.582,301
16 Apr 20244,271.304,375.154,254.954,295.554,279.521,311
15 Apr 20244,270.054,391.054,203.204,270.254,254.313,139
12 Apr 20244,391.904,391.904,326.854,346.704,330.481,815
10 Apr 20244,160.604,450.004,157.004,392.504,376.106,035
09 Apr 20244,114.304,150.004,040.004,132.504,117.083,759
08 Apr 20243,918.304,007.953,918.103,972.403,957.57738
05 Apr 20243,890.003,959.003,843.103,911.453,896.851,082
04 Apr 20244,048.954,048.953,918.453,939.403,924.70863
03 Apr 20243,901.003,975.003,893.453,923.853,909.201,434
02 Apr 20243,915.803,917.553,874.503,905.503,890.92286
01 Apr 20243,857.453,935.703,852.003,891.703,877.17839
28 Mar 20243,787.003,878.953,785.903,854.603,840.21885
27 Mar 20243,839.903,839.903,696.053,739.303,725.341,134
26 Mar 20243,716.553,774.803,675.103,703.703,689.88899
22 Mar 20243,764.603,782.103,703.003,724.053,710.15700
21 Mar 20243,776.703,822.803,715.003,736.653,722.701,102
20 Mar 20243,615.003,750.003,615.003,740.103,726.142,149
19 Mar 20243,739.253,739.253,623.603,680.653,666.91699
18 Mar 20243,692.853,742.403,610.153,714.153,700.292,486
15 Mar 20243,500.203,704.553,419.103,619.153,605.648,448
14 Mar 20243,435.453,588.303,390.953,474.753,461.783,598
13 Mar 20243,575.653,602.053,317.453,563.703,550.408,625
12 Mar 20243,644.253,694.253,524.253,604.003,590.553,803
11 Mar 20243,781.853,857.953,570.003,614.253,600.763,379
07 Mar 20243,746.753,830.003,710.603,809.953,795.732,431
06 Mar 20243,812.303,812.303,627.653,697.903,684.101,468
05 Mar 20243,752.703,839.003,712.603,812.503,798.271,355
04 Mar 20243,856.753,856.753,734.603,767.053,752.993,209
01 Mar 20243,658.753,800.003,658.753,787.853,773.711,134
29 Feb 20243,789.953,822.703,616.353,658.753,645.097,360
28 Feb 20244,049.654,049.653,906.053,927.603,912.941,278
27 Feb 20244,022.754,022.753,947.953,987.453,972.571,770
26 Feb 20243,913.554,030.003,882.653,968.953,954.142,102
23 Feb 20243,989.353,989.353,900.003,947.653,932.921,284
22 Feb 20243,937.753,992.753,832.003,920.203,905.572,775
21 Feb 20244,090.054,090.053,911.003,936.503,921.811,851
20 Feb 20244,143.054,143.103,998.404,052.554,037.422,060
19 Feb 20244,055.004,211.204,027.754,082.654,067.412,937
16 Feb 20243,923.654,100.003,921.554,084.654,069.401,972
15 Feb 20243,842.303,994.953,831.003,902.203,887.633,075
14 Feb 20243,739.153,949.003,738.703,863.103,848.682,203
13 Feb 20243,618.803,810.203,618.803,768.703,754.633,055
12 Feb 20243,855.404,008.653,545.403,580.803,567.433,309
09 Feb 20243,860.054,030.003,860.054,006.153,991.201,154
08 Feb 20243,941.454,075.003,906.253,931.203,916.531,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...