NSE - Delayed Quote
INR
KSB Limited (KSB.NS)
636.15
-13.45
(-2.07%)
At close: November 9 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
655.00
655.00
634.00
636.15
636.15
96,213
Nov 6, 2026
648.95
648.95
626.00
628.95
628.95
171,196
Nov 5, 2026
670.00
678.70
644.80
648.85
648.85
247,549
Nov 4, 2026
655.00
671.70
651.85
659.20
659.20
135,510
Nov 3, 2026
672.90
677.40
655.00
666.20
666.20
437,784
Nov 2, 2026
652.00
673.45
649.00
663.60
663.60
194,990
Oct 30, 2026
663.00
668.00
641.10
651.10
651.10
160,070
Oct 29, 2026
655.40
667.05
643.35
662.15
662.15
120,184
Oct 28, 2026
664.30
664.30
649.05
652.15
652.15
70,587
Oct 27, 2026
664.00
680.00
654.90
659.00
659.00
142,122
Oct 26, 2026
679.90
688.00
658.80
662.90
662.90
209,221
Oct 23, 2026
700.00
700.15
663.00
681.75
681.75
164,310
Oct 22, 2026
725.00
727.00
695.90
703.80
703.80
188,296
Oct 21, 2026
756.00
756.15
706.20
728.60
728.60
247,415
Oct 19, 2026
785.00
787.00
750.00
754.90
754.90
123,727
Oct 16, 2026
768.10
781.95
764.60
779.60
779.60
38,286
Oct 15, 2026
794.35
794.35
760.50
768.10
768.10
70,961
Oct 14, 2026
777.50
799.85
775.00
785.80
785.80
65,096
Oct 13, 2026
777.00
781.45
766.05
778.65
778.65
62,581
Oct 12, 2026
792.95
792.95
773.35
776.40
776.40
57,410
Oct 9, 2026
775.00
788.65
771.50
784.55
784.55
63,909
Oct 8, 2026
802.00
803.15
775.00
776.70
776.70
89,997
Oct 7, 2026
809.00
814.30
796.55
801.50
801.50
71,157
Oct 6, 2026
805.00
814.30
793.05
809.10
809.10
139,737
Oct 5, 2026
806.45
822.00
800.00
803.95
803.95
168,361
Oct 1, 2026
850.00
855.00
803.00
806.45
806.45
403,813
Sep 30, 2026
860.00
900.00
841.00
856.10
856.10
5,216,083
Sep 29, 2026
801.25
855.00
796.55
824.80
824.80
755,002
Sep 28, 2026
814.05
815.10
797.25
801.25
801.25
56,073
Sep 25, 2026
802.15
825.45
802.15
819.10
819.10
270,689
Sep 24, 2026
822.95
822.95
797.30
802.15
802.15
90,671
Sep 23, 2026
820.00
825.05
808.05
823.20
823.20
111,806
Sep 22, 2026
802.60
822.00
802.60
820.15
820.15
145,461
Sep 21, 2026
822.05
823.10
801.00
802.60
802.60
109,844
Sep 18, 2026
780.00
819.60
778.35
813.10
813.10
277,580
Sep 17, 2026
764.85
779.80
761.00
777.80
777.80
62,789
Sep 16, 2026
786.00
789.65
762.00
764.85
764.85
144,252
Sep 15, 2026
810.05
812.00
780.40
787.95
787.95
182,033
Sep 11, 2026
797.20
810.00
788.80
804.20
804.20
94,866
Sep 10, 2026
808.95
808.95
797.05
804.20
804.20
88,865
Sep 9, 2026
824.05
828.00
804.70
806.70
806.70
106,837
Sep 8, 2026
799.05
830.00
790.05
824.05
824.05
192,730
Sep 7, 2026
822.00
822.00
799.45
801.45
801.45
91,474
Sep 4, 2026
815.30
817.00
807.00
813.55
813.55
89,128
Sep 3, 2026
806.55
818.30
802.10
810.60
810.60
115,080
Sep 2, 2026
827.45
827.45
800.75
805.80
805.80
200,288
Sep 1, 2026
808.35
843.00
808.35
828.20
828.20
444,531
Aug 31, 2026
790.00
821.00
780.40
807.25
807.25
514,414
Aug 28, 2026
795.00
798.45
787.00
793.85
793.85
138,338
Aug 27, 2026
810.00
810.00
790.00
793.85
793.85
101,117
Aug 26, 2026
809.95
814.50
793.15
796.45
796.45
133,590
Aug 25, 2026
788.00
808.00
785.65
802.85
802.85
206,809
Aug 24, 2026
802.00
810.80
784.85
791.75
791.75
160,059
Aug 21, 2026
806.50
808.90
790.00
801.85
801.85
106,703
Aug 20, 2026
807.10
813.85
789.90
802.50
802.50
125,490
Aug 19, 2026
791.00
813.75
788.00
807.10
807.10
174,711
Aug 18, 2026
797.05
801.45
789.65
794.50
794.50
38,365
Aug 17, 2026
795.30
808.25
786.30
795.25
795.25
47,398
Aug 14, 2026
807.50
813.70
799.15
801.25
801.25
61,194
Aug 13, 2026
788.15
808.00
788.05
802.80
802.80
73,947
Aug 12, 2026
811.85
814.45
785.05
788.05
788.05
89,522
Aug 11, 2026
810.00
831.90
795.50
811.85
811.85
442,419
Aug 10, 2026
784.50
818.30
777.30
803.90
803.90
283,595
Aug 7, 2026
791.95
798.05
780.00
784.25
784.25
202,263
Aug 6, 2026
801.00
805.00
782.10
788.05
788.05
201,763
Aug 5, 2026
848.40
868.00
787.20
791.90
791.90
794,706
Aug 4, 2026
856.00
891.95
844.00
856.95
856.95
492,209
Aug 3, 2026
858.00
868.55
850.50
857.75
857.75
50,364
Jul 31, 2026
858.00
865.70
840.65
855.90
855.90
135,871
Jul 30, 2026
842.60
851.10
828.30
847.55
847.55
57,670
Jul 29, 2026
849.95
856.90
832.60
842.60
842.60
115,181
Jul 28, 2026
877.40
884.00
844.65
846.75
846.75
58,723
Jul 27, 2026
874.95
889.00
859.15
877.40
877.40
141,045
Jul 24, 2026
865.00
875.00
840.10
866.05
866.05
65,587
Jul 23, 2026
890.35
897.90
866.50
870.25
870.25
114,717
Jul 22, 2026
902.10
913.25
888.00
892.35
892.35
51,672
Jul 21, 2026
915.25
915.25
898.55
906.80
906.80
33,017
Jul 20, 2026
903.60
936.00
891.30
907.20
907.20
83,171
Jul 17, 2026
917.35
917.35
889.65
903.60
903.60
96,536
Jul 16, 2026
917.00
920.30
905.00
913.10
913.10
46,296
Jul 15, 2026
933.00
938.70
909.05
917.75
917.75
143,427
Jul 14, 2026
943.15
947.40
920.25
922.25
922.25
59,219
Jul 13, 2026
940.25
959.00
931.70
943.15
943.15
83,244
Jul 10, 2026
943.00
947.45
925.75
940.25
940.25
49,230
Jul 9, 2026
935.80
935.80
922.15
932.70
932.70
60,524
Jul 8, 2026
926.50
939.00
912.00
927.60
927.60
205,426
Jul 7, 2026
941.45
941.50
914.40
926.50
926.50
70,815
Jul 6, 2026
936.15
948.00
929.20
934.70
934.70
101,601
Jul 3, 2026
946.20
950.00
920.15
936.10
936.10
141,867
Jul 2, 2026
966.70
969.35
934.85
946.20
946.20
111,337
Jul 1, 2026
959.10
973.85
958.70
962.55
962.55
114,083
Jun 30, 2026
945.70
966.50
944.00
958.75
958.75
113,731
Jun 29, 2026
938.00
957.05
927.90
945.70
945.70
113,578
Jun 25, 2026
944.50
949.70
920.30
934.35
934.35
98,289
Jun 24, 2026
957.85
957.85
936.00
942.80
942.80
119,470
Jun 23, 2026
956.00
967.95
942.00
946.25
946.25
207,278
Jun 22, 2026
910.00
960.50
901.10
947.80
947.80
518,220
Jun 19, 2026
878.15
909.00
872.20
902.55
902.55
179,225
Jun 18, 2026
872.00
889.20
867.20
878.15
878.15
141,117
Jun 17, 2026
865.50
875.00
860.05
870.25
870.25
86,818
Jun 16, 2026
855.00
868.10
855.00
865.45
865.45
130,451
Jun 15, 2026
844.80
870.40
841.55
855.30
855.30
374,055
Jun 12, 2026
813.10
844.80
810.40
834.80
834.80
233,451
Jun 11, 2026
816.00
818.45
800.20
807.30
807.30
101,299
Jun 10, 2026
820.50
833.00
808.05
819.90
819.90
206,489
Jun 9, 2026
804.65
821.10
795.40
818.75
818.75
236,072
Jun 8, 2026
810.00
833.70
794.05
804.65
804.65
197,779
Jun 5, 2026
809.50
817.00
797.65
814.10
814.10
298,661
Jun 4, 2026
768.00
825.00
761.85
795.55
795.55
428,934
Jun 3, 2026
771.10
773.05
756.00
769.00
769.00
132,441
Jun 2, 2026
769.50
777.35
750.00
771.10
771.10
213,902
Jun 1, 2026
789.50
792.85
763.00
769.50
769.50
230,463
May 29, 2026
813.60
825.90
784.00
789.90
789.90
297,734
May 27, 2026
809.20
817.00
805.05
813.60
813.60
68,812
May 26, 2026
818.00
824.00
808.45
811.35
811.35
95,845
May 25, 2026
823.90
831.50
815.00
817.15
817.15
77,128
May 22, 2026
819.35
842.90
813.15
819.70
819.70
69,603
May 21, 2026
828.20
847.90
813.15
819.35
819.35
220,960
May 20, 2026
837.80
843.20
823.00
827.80
827.80
69,202
May 19, 2026
848.00
848.00
833.00
837.20
837.20
59,441
May 18, 2026
847.85
847.85
816.90
840.20
840.20
137,719
May 15, 2026
850.50
864.70
833.05
851.10
851.10
107,579
May 14, 2026
850.05
856.85
835.50
850.55
850.55
117,515
May 13, 2026
853.60
862.90
845.15
848.30
848.30
59,164
May 12, 2026
880.20
884.50
851.00
853.90
853.90
166,524
May 11, 2026
882.50
892.00
864.35
884.50
884.50
236,695
May 8, 2026
4.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
886.30
894.15
872.50
877.35
877.35
165,423
May 7, 2026
889.00
900.00
880.25
895.25
890.85
158,522
May 6, 2026
889.25
893.35
873.05
882.15
877.81
339,827
May 5, 2026
896.00
929.35
882.50
887.25
882.89
351,191
May 4, 2026
971.00
973.10
888.00
895.30
890.90
1,278,698
Apr 30, 2026
983.00
1,001.75
961.00
978.60
973.79
694,012
Apr 29, 2026
989.00
1,008.90
980.95
985.30
980.46
179,298
Apr 28, 2026
1,008.15
1,028.30
983.10
989.05
984.19
347,126
Apr 27, 2026
986.25
1,004.60
975.00
1,000.05
995.13
306,837
Apr 24, 2026
985.00
989.55
965.70
971.50
966.73
248,908
Apr 23, 2026
995.95
998.65
973.70
977.65
972.85
198,241
Apr 22, 2026
995.85
1,007.50
980.05
996.10
991.20
362,399
Apr 21, 2026
980.00
1,004.40
978.00
990.05
985.18
362,082
Apr 20, 2026
978.20
1,011.50
959.05
981.95
977.12
983,657
Apr 17, 2026
945.05
979.50
945.00
968.20
963.44
778,474
Apr 16, 2026
955.95
968.75
933.15
941.95
937.32
394,196
Apr 15, 2026
931.95
952.85
920.10
941.35
936.72
1,218,433
Apr 13, 2026
890.00
931.45
870.00
908.05
903.59
650,750
Apr 10, 2026
870.00
897.50
864.75
893.25
888.86
206,827
Apr 9, 2026
852.25
878.80
847.10
860.40
856.17
220,870
Apr 8, 2026
854.90
859.50
833.20
852.25
848.06
301,456
Apr 7, 2026
834.95
842.15
822.55
832.85
828.76
111,239
Apr 6, 2026
849.10
851.80
826.60
832.15
828.06
211,473
Apr 2, 2026
827.00
842.15
802.80
838.30
834.18
210,420
Apr 1, 2026
797.05
835.05
797.05
828.20
824.13
383,477
Mar 30, 2026
795.85
810.75
776.00
796.85
792.93
335,719
Mar 27, 2026
815.00
823.70
788.60
795.85
791.94
718,279
Mar 25, 2026
800.00
824.00
798.45
812.00
808.01
401,500
Mar 24, 2026
792.00
809.75
780.15
799.20
795.27
212,642
Mar 23, 2026
777.70
788.80
757.05
782.85
779.00
536,554
Mar 20, 2026
809.00
822.60
769.90
782.30
778.46
388,129
Mar 19, 2026
805.60
837.05
793.00
799.85
795.92
752,441
Mar 18, 2026
760.00
823.05
758.85
811.30
807.31
661,167
Mar 17, 2026
758.60
765.65
745.25
761.10
757.36
130,644
Mar 16, 2026
745.05
757.00
738.30
752.60
748.90
70,751
Mar 13, 2026
764.35
768.95
747.30
751.00
747.31
97,087
Mar 12, 2026
768.00
770.40
748.95
768.15
764.37
136,023
Mar 11, 2026
777.00
797.35
754.45
764.00
760.25
511,579
Mar 10, 2026
753.55
763.95
751.00
761.25
757.51
77,373
Mar 9, 2026
739.00
756.45
730.15
753.60
749.90
134,579
Mar 6, 2026
750.90
762.95
746.55
757.70
753.98
103,918
Mar 5, 2026
738.00
756.55
729.65
751.10
747.41
205,233
Mar 4, 2026
737.00
751.55
719.00
738.90
735.27
364,271
Mar 2, 2026
738.00
760.75
717.45
740.70
737.06
384,069
Feb 27, 2026
779.45
807.00
765.05
770.25
766.46
2,366,059
Feb 26, 2026
779.00
806.00
752.65
783.35
779.50
17,434,400
Feb 25, 2026
716.10
730.40
704.30
717.10
713.58
229,177
Feb 24, 2026
725.85
747.00
705.00
710.40
706.91
166,035
Feb 23, 2026
720.90
730.00
719.25
725.85
722.28
41,111
Feb 20, 2026
713.00
730.00
701.00
719.25
715.72
31,524
Feb 19, 2026
724.05
728.00
709.60
713.55
710.04
26,249
Feb 18, 2026
721.20
733.85
720.50
724.05
720.49
30,717
Feb 17, 2026
707.45
725.00
706.90
721.20
717.66
31,290
Feb 16, 2026
704.00
717.00
693.20
707.45
703.97
77,559
Feb 13, 2026
716.00
719.65
707.65
709.65
706.16
32,687
Feb 12, 2026
726.00
731.40
709.10
720.85
717.31
125,885
Feb 11, 2026
733.15
739.20
728.00
730.95
727.36
31,451
Feb 10, 2026
730.20
745.25
725.60
733.15
729.55
44,346
Feb 9, 2026
711.70
738.00
707.05
730.20
726.61
70,476
Feb 6, 2026
698.95
715.00
698.95
708.00
704.52
26,249
Feb 5, 2026
721.55
723.20
699.00
702.90
699.45
43,808
Feb 4, 2026
715.00
723.00
711.65
717.80
714.27
25,882
Feb 3, 2026
715.00
728.20
707.75
718.05
714.52
78,476
Feb 2, 2026
698.10
715.00
687.00
698.15
694.72
140,476
Jan 30, 2026
675.20
738.70
675.20
708.20
704.72
229,373
Jan 29, 2026
684.00
694.30
676.25
681.40
678.05
119,265
Jan 28, 2026
686.90
702.00
675.05
693.40
689.99
64,846
Jan 27, 2026
686.00
689.20
666.65
680.00
676.66
109,600
Jan 23, 2026
709.95
711.25
684.30
693.45
690.04
30,658
Jan 22, 2026
690.95
709.00
683.40
704.60
701.14
29,817
Jan 21, 2026
702.00
706.60
676.05
684.55
681.19
115,735
Jan 20, 2026
732.20
732.20
702.00
704.30
700.84
35,539
Jan 19, 2026
733.50
741.85
722.40
727.00
723.43
30,286
Jan 16, 2026
723.10
749.90
723.10
740.20
736.56
39,331
Jan 15, 2026
728.40
728.40
728.40
728.40
724.82
-
Jan 14, 2026
737.80
739.55
725.00
728.40
724.82
26,974
Jan 13, 2026
759.00
759.00
729.10
733.90
730.29
46,731
Jan 12, 2026
771.50
774.40
746.90
750.85
747.16
116,176
Jan 9, 2026
752.65
772.20
748.55
763.70
759.95
102,463
Jan 8, 2026
753.45
761.95
748.00
755.35
751.64
96,390
Jan 7, 2026
752.00
758.95
735.60
753.15
749.45
189,965
Jan 6, 2026
756.10
756.65
746.00
750.20
746.51
12,908
Jan 5, 2026
754.90
761.65
748.00
756.90
753.18
82,170
Jan 2, 2026
746.00
763.90
725.00
753.05
749.35
45,498
Jan 1, 2026
752.10
758.95
739.25
746.25
742.58
86,832
Dec 31, 2025
744.90
758.30
738.20
754.75
751.04
39,623
Dec 30, 2025
743.00
748.95
726.00
744.90
741.24
135,669
Dec 29, 2025
750.00
755.95
740.55
745.70
742.04
88,470
Dec 26, 2025
772.50
777.15
755.05
760.00
756.26
47,080
Dec 24, 2025
777.10
788.00
766.10
771.50
767.71
71,842
Dec 23, 2025
778.60
788.15
766.25
781.10
777.26
97,157
Dec 22, 2025
776.00
810.85
770.00
778.60
774.77
651,389
Dec 19, 2025
737.30
776.15
733.90
766.25
762.48
228,045
Dec 18, 2025
717.75
744.90
717.75
740.65
737.01
118,244
Dec 17, 2025
739.40
743.25
714.75
721.75
718.20
58,123
Dec 16, 2025
767.90
771.10
734.15
739.15
735.52
75,008
Dec 15, 2025
735.00
777.75
735.00
767.10
763.33
81,094
Dec 12, 2025
738.00
748.00
735.05
738.10
734.47
32,956
Dec 11, 2025
737.45
742.40
727.80
739.20
735.57
36,939
Dec 10, 2025
747.00
752.00
731.30
734.60
730.99
19,455
Dec 9, 2025
735.00
743.00
725.00
741.05
737.41
22,590
Dec 8, 2025
745.00
747.95
730.55
737.00
733.38
55,019
Dec 5, 2025
755.00
755.00
742.35
748.75
745.07
49,902
Dec 4, 2025
752.50
758.50
747.05
756.00
752.28
33,832
Dec 3, 2025
749.50
764.00
739.00
758.25
754.52
46,749
Dec 2, 2025
743.05
760.00
742.55
752.75
749.05
92,416
Dec 1, 2025
765.20
765.20
741.00
745.65
741.99
85,101
Nov 28, 2025
749.00
786.30
749.00
767.85
764.08
2,347,332
Nov 27, 2025
742.00
745.95
730.45
741.60
737.96
38,877
Nov 26, 2025
748.25
748.25
730.55
740.15
736.51
74,966
Nov 25, 2025
725.05
754.85
716.25
748.25
744.57
100,011
Nov 24, 2025
715.10
759.80
710.30
744.50
740.84
79,317
Nov 21, 2025
716.50
725.10
701.10
715.10
711.59
86,040
Nov 20, 2025
725.10
734.70
717.75
721.35
717.80
39,331
Nov 19, 2025
743.50
745.15
723.00
724.30
720.74
53,697
Nov 18, 2025
754.00
759.00
737.10
739.60
735.96
34,903
Nov 17, 2025
765.80
768.00
752.00
754.65
750.94
26,449
Nov 14, 2025
765.80
765.80
752.95
759.95
756.21
34,567
Nov 13, 2025
763.45
767.95
754.00
759.10
755.37
40,173
Nov 12, 2025
764.00
767.35
753.05
764.40
760.64
51,221
Nov 11, 2025
750.50
775.00
738.30
764.65
760.89
81,540
Nov 10, 2025
756.25
761.00
736.05
745.05
741.39
50,155
