NSE: KSB | Series: EQ
-
LTP
765.00
-11.85 (-1.53 %) -
Open
776.85
780.00 -
High
783.00
784.10 -
Low
763.00
770.45 -
Close
770.65
776.85 -
52W High
958.00
14 Oct, 2024 -
52W Low
741.25
29 Oct, 2024
Upper Circuit: 932.22
Lower Circuit: 621.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 776.85 | 783.00 | 763.00 | 765.00 | 770.65 | -6.20 | -0.8 | 958.00 | 741.25 | 107,604 | 8.36 Crore | 15,573 |
| 19 Dec, 2024 | 780.00 | 784.10 | 770.45 | 776.85 | 776.85 | -10.75 | -1.36 | 958.00 | 741.25 | 41,915 | 3.26 Crore | 5,465 |
| 18 Dec, 2024 | 795.00 | 800.45 | 785.20 | 790.00 | 787.60 | -12.30 | -1.54 | 958.00 | 741.25 | 73,780 | 5.84 Crore | 8,763 |
| 17 Dec, 2024 | 806.20 | 813.95 | 793.20 | 796.15 | 799.90 | -0.60 | -0.07 | 958.00 | 741.25 | 64,893 | 5.20 Crore | 8,244 |
| 16 Dec, 2024 | 778.55 | 814.25 | 778.55 | 808.70 | 800.50 | 16.25 | 2.07 | 958.00 | 741.25 | 354,766 | 28.40 Crore | 18,036 |
| 13 Dec, 2024 | 813.55 | 817.20 | 781.15 | 784.70 | 784.25 | -29.30 | -3.6 | 958.00 | 741.25 | 223,214 | 17.63 Crore | 17,709 |
| 12 Dec, 2024 | 824.10 | 824.90 | 804.65 | 817.00 | 813.55 | -6.25 | -0.76 | 958.00 | 741.25 | 126,052 | 10.23 Crore | 22,422 |
| 11 Dec, 2024 | 831.50 | 839.00 | 818.00 | 818.00 | 819.80 | -10.45 | -1.26 | 958.00 | 741.25 | 121,590 | 10.01 Crore | 11,037 |
| 10 Dec, 2024 | 838.90 | 849.85 | 822.55 | 834.00 | 830.25 | -8.25 | -0.98 | 958.00 | 741.25 | 108,632 | 9.03 Crore | 10,218 |
| 09 Dec, 2024 | 832.50 | 842.80 | 831.45 | 836.00 | 838.50 | 3.75 | 0.45 | 958.00 | 741.25 | 31,278 | 2.62 Crore | 5,223 |
| 06 Dec, 2024 | 845.00 | 847.10 | 832.00 | 836.20 | 834.75 | -8.95 | -1.06 | 958.00 | 741.25 | 49,341 | 4.13 Crore | 5,750 |
| 05 Dec, 2024 | 830.90 | 852.00 | 823.15 | 845.00 | 843.70 | 12.80 | 1.54 | 958.00 | 741.25 | 140,261 | 11.79 Crore | 15,654 |
| 04 Dec, 2024 | 834.40 | 840.15 | 824.00 | 831.00 | 830.90 | -3.85 | -0.46 | 958.00 | 741.25 | 78,311 | 6.53 Crore | 18,402 |
| 03 Dec, 2024 | 826.55 | 849.70 | 825.50 | 834.00 | 834.75 | 8.10 | 0.98 | 958.00 | 741.25 | 109,779 | 9.18 Crore | 12,569 |
| 02 Dec, 2024 | 839.25 | 842.30 | 821.30 | 825.85 | 826.65 | -5.40 | -0.65 | 958.00 | 741.25 | 46,440 | 3.84 Crore | 6,061 |
| 29 Nov, 2024 | 831.10 | 839.90 | 819.75 | 837.00 | 832.05 | -5.50 | -0.66 | 958.00 | 741.25 | 65,586 | 5.42 Crore | 11,322 |
| 28 Nov, 2024 | 842.75 | 858.00 | 826.50 | 836.30 | 837.55 | -1.95 | -0.23 | 958.00 | 741.25 | 48,685 | 4.11 Crore | 7,190 |
| 27 Nov, 2024 | 828.80 | 849.45 | 828.80 | 840.00 | 839.50 | 5.35 | 0.64 | 958.00 | 741.25 | 45,965 | 3.87 Crore | 6,637 |
| 26 Nov, 2024 | 831.00 | 838.70 | 820.10 | 835.90 | 834.15 | 5.65 | 0.68 | 958.00 | 741.25 | 33,239 | 2.76 Crore | 4,747 |
| 25 Nov, 2024 | 803.00 | 849.00 | 801.50 | 825.00 | 828.50 | 30.70 | 3.85 | 958.00 | 741.25 | 159,380 | 13.03 Crore | 15,221 |