NSE: KSB | Series: EQ
-
LTP
703.85
6.05 (0.87 %) -
Open
704.10
708.00 -
High
705.00
708.00 -
Low
691.00
683.40 -
Close
703.70
697.80 -
52W High
958.00
14 Oct, 2024 -
52W Low
582.25
17 Feb, 2025
Upper Circuit: 837.36
Lower Circuit: 558.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 704.10 | 705.00 | 691.00 | 703.85 | 703.70 | 5.90 | 0.85 | 958.00 | 582.25 | 76,673 | 5.37 Crore | 5,682 |
| 02 Apr, 2025 | 708.00 | 708.00 | 683.40 | 698.00 | 697.80 | 0.25 | 0.04 | 958.00 | 582.25 | 106,538 | 7.41 Crore | 9,279 |
| 01 Apr, 2025 | 715.00 | 721.20 | 691.55 | 696.00 | 697.55 | -16.25 | -2.28 | 958.00 | 582.25 | 160,888 | 11.38 Crore | 13,342 |
| 28 Mar, 2025 | 722.80 | 729.75 | 696.65 | 713.00 | 713.80 | -9.00 | -1.25 | 958.00 | 582.25 | 405,062 | 28.78 Crore | 22,176 |
| 27 Mar, 2025 | 719.65 | 759.00 | 700.35 | 718.00 | 722.80 | 3.15 | 0.44 | 958.00 | 582.25 | 1,259,896 | 91.34 Crore | 75,500 |
| 26 Mar, 2025 | 729.50 | 730.00 | 706.00 | 715.00 | 719.65 | -15.30 | -2.08 | 958.00 | 582.25 | 292,856 | 20.98 Crore | 24,852 |
| 25 Mar, 2025 | 734.00 | 796.95 | 719.40 | 727.80 | 734.95 | 12.75 | 1.77 | 958.00 | 582.25 | 2,454,949 | 185.07 Crore | 119,052 |
| 24 Mar, 2025 | 720.65 | 733.70 | 717.60 | 720.00 | 722.20 | 1.70 | 0.24 | 958.00 | 582.25 | 168,078 | 12.18 Crore | 22,144 |
| 21 Mar, 2025 | 726.35 | 729.00 | 717.05 | 720.00 | 720.50 | -3.10 | -0.43 | 958.00 | 582.25 | 82,007 | 5.91 Crore | 7,498 |
| 20 Mar, 2025 | 725.00 | 732.05 | 712.40 | 722.00 | 723.60 | 3.35 | 0.47 | 958.00 | 582.25 | 132,875 | 9.57 Crore | 18,190 |
| 19 Mar, 2025 | 720.00 | 724.85 | 714.40 | 721.00 | 720.25 | 0.65 | 0.09 | 958.00 | 582.25 | 93,747 | 6.75 Crore | 8,700 |
| 18 Mar, 2025 | 712.85 | 729.00 | 708.55 | 718.70 | 719.60 | 8.95 | 1.26 | 958.00 | 582.25 | 418,147 | 30.16 Crore | 31,275 |
| 17 Mar, 2025 | 712.30 | 717.00 | 699.00 | 705.90 | 710.65 | -1.65 | -0.23 | 958.00 | 582.25 | 185,040 | 13.12 Crore | 23,348 |
| 13 Mar, 2025 | 710.00 | 727.80 | 701.50 | 708.00 | 712.30 | 3.20 | 0.45 | 958.00 | 582.25 | 247,659 | 17.69 Crore | 22,085 |
| 12 Mar, 2025 | 692.15 | 713.95 | 681.55 | 710.00 | 709.10 | 17.95 | 2.6 | 958.00 | 582.25 | 330,982 | 23.06 Crore | 25,644 |
| 11 Mar, 2025 | 655.00 | 695.90 | 643.95 | 686.00 | 691.15 | 24.35 | 3.65 | 958.00 | 582.25 | 322,474 | 21.78 Crore | 27,504 |
| 10 Mar, 2025 | 691.30 | 698.50 | 656.15 | 661.75 | 666.80 | -19.10 | -2.78 | 958.00 | 582.25 | 271,140 | 18.41 Crore | 21,646 |
| 07 Mar, 2025 | 646.00 | 692.00 | 640.25 | 692.00 | 685.90 | 40.25 | 6.23 | 958.00 | 582.25 | 641,432 | 43.33 Crore | 40,002 |
| 06 Mar, 2025 | 640.60 | 654.80 | 639.40 | 642.00 | 645.65 | 2.00 | 0.31 | 958.00 | 582.25 | 207,000 | 13.38 Crore | 12,767 |
| 05 Mar, 2025 | 615.95 | 646.70 | 609.15 | 643.50 | 643.65 | 33.65 | 5.52 | 958.00 | 582.25 | 334,145 | 21.15 Crore | 27,549 |
| 04 Mar, 2025 | 615.00 | 627.30 | 600.75 | 611.00 | 610.00 | -5.50 | -0.89 | 958.00 | 582.25 | 364,145 | 22.33 Crore | 29,918 |
| 03 Mar, 2025 | 617.00 | 638.00 | 606.35 | 614.80 | 615.50 | -1.50 | -0.24 | 958.00 | 582.25 | 1,097,163 | 68.33 Crore | 69,837 |