Price Data Selection & Download
Kabsons Industries Share Price All Time Records & Statistics (May 2016 - Jul 2026)
2139 daily OHLCV records on BSE from May 2016 to July 2026. Browse Kabsons Industries annual reports for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹49.02
September 17, 2024
BSE Exchange
Share Price All Time Low
₹2.01
March 20, 2020
BSE Exchange
Highest Volume Trading Day
113,244
July 15, 2024 • ₹28.81
BSE Exchange
Share Price History Data (May 2016 - Jul 2026)
KABSON daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹21.00 | ₹21.59 | ₹20.00 | ₹20.02 | 1,725 |
| 2026-07-23 | ₹21.60 | ₹21.60 | ₹20.01 | ₹20.60 | 684 |
| 2026-07-22 | ₹21.74 | ₹21.74 | ₹20.71 | ₹21.00 | 444 |
| 2026-07-21 | ₹20.60 | ₹21.50 | ₹20.60 | ₹20.71 | 559 |
| 2026-07-20 | ₹21.61 | ₹21.61 | ₹20.53 | ₹21.50 | 1,006 |
| 2026-07-17 | ₹22.50 | ₹22.72 | ₹21.51 | ₹21.61 | 5,708 |
| 2026-07-16 | ₹22.99 | ₹23.00 | ₹21.41 | ₹22.58 | 8,387 |
| 2026-07-15 | ₹21.50 | ₹22.65 | ₹20.70 | ₹22.49 | 13,660 |
| 2026-07-14 | ₹20.99 | ₹21.85 | ₹20.00 | ₹21.77 | 2,593 |
| 2026-07-13 | ₹20.20 | ₹21.00 | ₹19.68 | ₹20.99 | 3,141 |
| 2026-07-10 | ₹21.49 | ₹21.49 | ₹20.19 | ₹20.71 | 5,313 |
| 2026-07-09 | ₹20.70 | ₹21.25 | ₹19.55 | ₹21.25 | 7,036 |
| 2026-07-08 | ₹21.94 | ₹21.94 | ₹20.15 | ₹20.50 | 1,717 |
| 2026-07-07 | ₹20.14 | ₹21.14 | ₹19.50 | ₹20.94 | 13,243 |
| 2026-07-06 | ₹22.10 | ₹22.10 | ₹20.14 | ₹20.14 | 11,707 |
| 2026-07-03 | ₹22.49 | ₹22.49 | ₹21.19 | ₹21.19 | 1,685 |
| 2026-07-02 | ₹22.44 | ₹22.44 | ₹21.01 | ₹22.30 | 8,302 |
| 2026-07-01 | ₹22.16 | ₹22.16 | ₹21.10 | ₹21.38 | 1,114 |
| 2026-06-30 | ₹20.60 | ₹22.03 | ₹20.60 | ₹21.11 | 6,259 |
| 2026-06-29 | ₹20.81 | ₹20.99 | ₹20.00 | ₹20.99 | 941 |
| 2026-06-25 | ₹20.51 | ₹21.51 | ₹20.10 | ₹20.60 | 15,638 |
| 2026-06-24 | ₹19.90 | ₹20.98 | ₹19.90 | ₹20.51 | 1,333 |
| 2026-06-23 | ₹20.62 | ₹20.62 | ₹19.65 | ₹19.99 | 9,914 |
| 2026-06-22 | ₹20.90 | ₹20.90 | ₹19.45 | ₹19.65 | 2,422 |
| 2026-06-19 | ₹20.00 | ₹20.94 | ₹19.00 | ₹20.46 | 5,666 |
| 2026-06-18 | ₹19.26 | ₹19.95 | ₹18.32 | ₹19.95 | 9,407 |
| 2026-06-17 | ₹18.60 | ₹19.27 | ₹18.17 | ₹19.27 | 5,101 |
| 2026-06-16 | ₹18.60 | ₹19.30 | ₹18.42 | ₹19.11 | 1,933 |
| 2026-06-15 | ₹18.06 | ₹19.47 | ₹18.06 | ₹19.38 | 5,666 |
| 2026-06-12 | ₹19.62 | ₹20.00 | ₹18.65 | ₹19.00 | 1,240 |
| 2026-06-11 | ₹19.00 | ₹19.66 | ₹17.80 | ₹19.62 | 8,793 |
| 2026-06-10 | ₹18.60 | ₹19.53 | ₹18.60 | ₹18.73 | 3,579 |
| 2026-06-09 | ₹18.50 | ₹19.00 | ₹18.50 | ₹18.60 | 1,462 |
| 2026-06-08 | ₹18.05 | ₹18.50 | ₹18.05 | ₹18.50 | 1,279 |
| 2026-06-05 | ₹19.94 | ₹20.50 | ₹18.95 | ₹18.95 | 5,006 |
| 2026-06-04 | ₹19.00 | ₹19.95 | ₹18.07 | ₹19.94 | 3,987 |
| 2026-06-03 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 744 |
| 2026-06-02 | ₹19.06 | ₹20.00 | ₹18.50 | ₹19.34 | 3,842 |
| 2026-06-01 | ₹18.70 | ₹19.25 | ₹18.65 | ₹19.16 | 7,888 |
| 2026-05-29 | ₹20.70 | ₹21.30 | ₹19.28 | ₹19.63 | 4,608 |
| 2026-05-27 | ₹20.00 | ₹20.50 | ₹19.21 | ₹20.29 | 2,027 |
| 2026-05-26 | ₹19.93 | ₹19.93 | ₹19.26 | ₹19.60 | 1,387 |
| 2026-05-25 | ₹19.00 | ₹20.66 | ₹19.00 | ₹19.54 | 4,872 |
| 2026-05-22 | ₹19.42 | ₹20.48 | ₹19.00 | ₹19.68 | 1,775 |
| 2026-05-21 | ₹19.48 | ₹20.90 | ₹19.48 | ₹19.51 | 4,647 |
| 2026-05-20 | ₹20.90 | ₹20.90 | ₹19.85 | ₹20.50 | 2,154 |
| 2026-05-19 | ₹20.00 | ₹20.90 | ₹19.03 | ₹20.89 | 4,584 |
| 2026-05-18 | ₹20.01 | ₹20.11 | ₹19.10 | ₹20.00 | 315 |
| 2026-05-15 | ₹21.50 | ₹21.50 | ₹19.92 | ₹20.01 | 4,445 |
| 2026-05-14 | ₹20.60 | ₹21.50 | ₹20.01 | ₹20.86 | 5,979 |
| 2026-05-13 | ₹19.88 | ₹20.78 | ₹19.88 | ₹20.49 | 699 |
| 2026-05-12 | ₹19.77 | ₹21.19 | ₹19.77 | ₹19.88 | 1,332 |
| 2026-05-11 | ₹21.01 | ₹21.01 | ₹19.50 | ₹20.80 | 8,517 |
| 2026-05-08 | ₹21.29 | ₹21.29 | ₹19.36 | ₹20.01 | 2,702 |
| 2026-05-07 | ₹20.30 | ₹21.28 | ₹20.30 | ₹20.36 | 2,793 |
| 2026-05-06 | ₹19.48 | ₹21.39 | ₹19.48 | ₹20.30 | 2,863 |
| 2026-05-05 | ₹20.61 | ₹21.49 | ₹20.50 | ₹20.50 | 3,592 |
| 2026-05-04 | ₹21.33 | ₹21.90 | ₹20.50 | ₹20.61 | 5,466 |
| 2026-04-30 | ₹20.91 | ₹22.98 | ₹20.90 | ₹20.97 | 17,816 |
| 2026-04-29 | ₹21.55 | ₹22.00 | ₹20.51 | ₹21.97 | 17,145 |
| 2026-04-28 | ₹19.98 | ₹21.54 | ₹19.98 | ₹21.44 | 6,987 |
| 2026-04-27 | ₹21.37 | ₹21.49 | ₹19.95 | ₹21.03 | 1,158 |
| 2026-04-24 | ₹21.49 | ₹21.49 | ₹20.08 | ₹20.95 | 6,380 |
| 2026-04-23 | ₹21.99 | ₹21.99 | ₹20.50 | ₹21.13 | 3,424 |
| 2026-04-22 | ₹21.44 | ₹21.99 | ₹20.91 | ₹21.04 | 9,443 |
| 2026-04-21 | ₹20.02 | ₹21.95 | ₹20.02 | ₹20.99 | 24,193 |
| 2026-04-20 | ₹21.40 | ₹22.00 | ₹19.37 | ₹21.27 | 21,393 |
| 2026-04-17 | ₹21.98 | ₹21.98 | ₹20.52 | ₹21.48 | 33,937 |
| 2026-04-16 | ₹20.99 | ₹20.99 | ₹19.05 | ₹20.41 | 24,537 |
| 2026-04-15 | ₹20.00 | ₹20.90 | ₹18.05 | ₹20.13 | 10,424 |
| 2026-04-13 | ₹17.50 | ₹19.98 | ₹16.81 | ₹19.36 | 29,723 |
| 2026-04-10 | ₹17.08 | ₹18.91 | ₹16.51 | ₹18.07 | 40,313 |
| 2026-04-09 | ₹18.40 | ₹18.40 | ₹16.15 | ₹17.08 | 5,143 |
| 2026-04-08 | ₹18.80 | ₹18.80 | ₹16.35 | ₹17.00 | 6,716 |
| 2026-04-07 | ₹16.80 | ₹18.89 | ₹16.02 | ₹16.67 | 40,321 |
| 2026-04-06 | ₹13.56 | ₹16.27 | ₹13.56 | ₹16.27 | 35,827 |
| 2026-04-02 | ₹14.74 | ₹14.74 | ₹13.09 | ₹13.56 | 2,903 |
| 2026-04-01 | ₹13.40 | ₹15.50 | ₹12.52 | ₹14.45 | 5,909 |
| 2026-03-30 | ₹13.19 | ₹13.45 | ₹12.50 | ₹13.40 | 7,377 |
| 2026-03-27 | ₹13.75 | ₹13.75 | ₹12.82 | ₹13.19 | 4,191 |
| 2026-03-25 | ₹13.75 | ₹13.99 | ₹13.27 | ₹13.53 | 5,972 |
| 2026-03-24 | ₹13.99 | ₹13.99 | ₹13.25 | ₹13.26 | 5,988 |
| 2026-03-23 | ₹15.47 | ₹15.47 | ₹12.71 | ₹13.04 | 5,569 |
| 2026-03-20 | ₹14.76 | ₹15.88 | ₹14.09 | ₹14.14 | 14,191 |
| 2026-03-19 | ₹14.65 | ₹14.97 | ₹13.80 | ₹14.76 | 11,967 |
| 2026-03-18 | ₹15.84 | ₹15.84 | ₹14.80 | ₹14.99 | 4,918 |
| 2026-03-17 | ₹16.40 | ₹16.40 | ₹14.26 | ₹15.18 | 14,684 |
| 2026-03-16 | ₹15.91 | ₹17.19 | ₹15.19 | ₹15.88 | 14,334 |
| 2026-03-13 | ₹18.60 | ₹18.60 | ₹14.36 | ₹15.91 | 73,497 |
| 2026-03-12 | ₹17.88 | ₹18.99 | ₹15.40 | ₹17.26 | 84,445 |
| 2026-03-11 | ₹13.50 | ₹16.08 | ₹12.00 | ₹16.08 | 40,036 |
| 2026-03-10 | ₹13.50 | ₹13.50 | ₹11.99 | ₹13.40 | 4,148 |
| 2026-03-09 | ₹14.76 | ₹14.76 | ₹12.80 | ₹13.01 | 10,677 |
| 2026-03-06 | ₹14.50 | ₹15.25 | ₹14.50 | ₹14.76 | 3,746 |
| 2026-03-05 | ₹14.22 | ₹15.00 | ₹13.66 | ₹14.48 | 1,665 |
| 2026-03-04 | ₹13.93 | ₹14.80 | ₹13.50 | ₹13.98 | 2,352 |
| 2026-03-02 | ₹14.65 | ₹15.20 | ₹13.21 | ₹13.74 | 3,481 |
| 2026-02-27 | ₹15.31 | ₹15.50 | ₹14.51 | ₹14.64 | 3,043 |
| 2026-02-26 | ₹15.00 | ₹16.00 | ₹13.66 | ₹15.62 | 3,156 |
| 2026-02-25 | ₹14.32 | ₹16.00 | ₹13.51 | ₹14.98 | 3,798 |
| 2026-02-24 | ₹15.25 | ₹15.72 | ₹14.06 | ₹14.32 | 2,310 |
| 2026-02-23 | ₹16.00 | ₹16.25 | ₹15.31 | ₹15.31 | 2,252 |
| 2026-02-20 | ₹15.80 | ₹16.40 | ₹15.25 | ₹16.12 | 657 |
| 2026-02-19 | ₹16.25 | ₹16.25 | ₹15.05 | ₹15.49 | 5,069 |
| 2026-02-18 | ₹15.45 | ₹16.25 | ₹15.45 | ₹16.21 | 446 |
| 2026-02-17 | ₹16.08 | ₹16.58 | ₹15.26 | ₹15.53 | 2,124 |
| 2026-02-16 | ₹16.00 | ₹17.00 | ₹16.00 | ₹16.25 | 4,080 |
| 2026-02-13 | ₹16.00 | ₹16.68 | ₹15.69 | ₹16.14 | 6,816 |
| 2026-02-12 | ₹17.00 | ₹17.00 | ₹16.04 | ₹16.65 | 5,755 |
| 2026-02-11 | ₹17.39 | ₹17.50 | ₹16.01 | ₹16.73 | 19,968 |
| 2026-02-10 | ₹14.46 | ₹17.35 | ₹14.00 | ₹16.97 | 48,831 |
| 2026-02-09 | ₹13.60 | ₹14.75 | ₹13.60 | ₹14.46 | 4,694 |
| 2026-02-06 | ₹15.49 | ₹15.49 | ₹14.08 | ₹14.43 | 2,442 |
| 2026-02-05 | ₹16.00 | ₹16.00 | ₹14.20 | ₹15.30 | 12,736 |
| 2026-02-04 | ₹18.00 | ₹18.00 | ₹16.00 | ₹16.38 | 53,459 |
| 2026-02-03 | ₹16.53 | ₹16.53 | ₹16.53 | ₹16.53 | 40,588 |
| 2026-02-02 | ₹11.99 | ₹13.78 | ₹11.96 | ₹13.78 | 13,927 |
| 2026-02-01 | ₹12.50 | ₹12.75 | ₹11.00 | ₹11.49 | 2,820 |
| 2026-01-30 | ₹12.50 | ₹12.55 | ₹11.94 | ₹12.25 | 2,235 |
| 2026-01-29 | ₹12.02 | ₹12.49 | ₹12.00 | ₹12.33 | 418 |
| 2026-01-28 | ₹12.00 | ₹12.49 | ₹12.00 | ₹12.01 | 2,148 |
| 2026-01-27 | ₹12.75 | ₹13.25 | ₹12.00 | ₹12.05 | 7,842 |
| 2026-01-23 | ₹12.25 | ₹13.49 | ₹11.58 | ₹13.29 | 3,037 |
| 2026-01-22 | ₹12.99 | ₹12.99 | ₹12.50 | ₹12.53 | 1,336 |
| 2026-01-21 | ₹13.02 | ₹13.20 | ₹11.25 | ₹12.34 | 7,656 |
| 2026-01-20 | ₹13.50 | ₹13.50 | ₹12.61 | ₹12.76 | 4,978 |
| 2026-01-19 | ₹14.95 | ₹14.98 | ₹12.50 | ₹13.70 | 14,651 |
| 2026-01-16 | ₹15.00 | ₹15.00 | ₹14.27 | ₹14.98 | 2,058 |
| 2026-01-14 | ₹14.69 | ₹15.00 | ₹14.25 | ₹15.00 | 791 |
| 2026-01-13 | ₹14.57 | ₹14.83 | ₹14.25 | ₹14.69 | 1,509 |
| 2026-01-12 | ₹15.70 | ₹15.70 | ₹14.11 | ₹14.28 | 3,521 |
| 2026-01-09 | ₹15.00 | ₹15.74 | ₹15.00 | ₹15.06 | 2,143 |
| 2026-01-08 | ₹16.95 | ₹16.95 | ₹15.00 | ₹15.64 | 1,189 |
| 2026-01-07 | ₹15.75 | ₹16.22 | ₹14.49 | ₹14.94 | 2,513 |
| 2026-01-06 | ₹16.00 | ₹16.25 | ₹14.80 | ₹15.88 | 2,714 |
| 2026-01-05 | ₹14.85 | ₹15.75 | ₹14.78 | ₹15.75 | 1,793 |
| 2026-01-02 | ₹15.48 | ₹15.99 | ₹14.57 | ₹15.15 | 1,514 |
| 2026-01-01 | ₹16.85 | ₹16.85 | ₹15.55 | ₹15.68 | 1,994 |
Kabsons Industries Share Price Performance Analysis (May 2016 - Jul 2026)
KABSON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+27.68%
₹15.68 → ₹20.02
Year to Date
Price Volatility
17.35%
Medium Volatility
Year to Date
Average Daily Volume
8,818
Year to Date Average
BSE Exchange
Kabsons Industries Share Price History – Frequently Asked Questions
Common questions about KABSON historical data and records. For live price, key ratios and fundamentals, see Kabsons Industries share price today.
What is the all-time high share price of Kabsons Industries (KABSON)?
The all-time high share price of Kabsons Industries was ₹49.02 recorded on September 17, 2024 on the BSE exchange.
What is the all-time low share price of Kabsons Industries (KABSON)?
The all-time low share price of Kabsons Industries was ₹2.01 recorded on March 20, 2020 on the BSE exchange.
How can I download KABSON historical share price data?
You can download Kabsons Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KABSON shares?
The highest trading volume day for Kabsons Industries was 113,244 shares traded on July 15, 2024 on the BSE exchange, with share price at ₹28.81.