Khoobsurat Share Price History (Jul 2013 - Sep 2026)

Price Data Selection & Download

Timeframe:

Period:

Khoobsurat Share Price All Time Records & Statistics (Jul 2013 - Sep 2026)

2534 daily OHLCV records on BSE from July 2013 to Sept. 2026. Review Khoobsurat P/E valuation to evaluate earnings-based valuation against sector peers.

Share Price All Time High

₹246.36

January 17, 2014

BSE Exchange

Share Price All Time Low

₹0.12

June 13, 2018

BSE Exchange

Highest Volume Trading Day

61,092,005

July 25, 2024 • ₹1.79

BSE Exchange

Share Price History Data (Jul 2013 - Sep 2026)

KHOOBSURAT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.

Total Records 177

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-09-18	₹0.46	₹0.47	₹0.45	₹0.46	936,552
2026-09-17	₹0.46	₹0.47	₹0.46	₹0.47	1,024,192
2026-09-16	₹0.48	₹0.48	₹0.46	₹0.47	504,088
2026-09-15	₹0.47	₹0.48	₹0.47	₹0.48	478,994
2026-09-11	₹0.48	₹0.49	₹0.47	₹0.47	450,864
2026-09-10	₹0.49	₹0.49	₹0.48	₹0.49	253,815
2026-09-09	₹0.47	₹0.49	₹0.47	₹0.49	365,660
2026-09-08	₹0.48	₹0.49	₹0.47	₹0.48	636,392
2026-09-07	₹0.49	₹0.49	₹0.47	₹0.48	1,317,747
2026-09-04	₹0.49	₹0.50	₹0.48	₹0.49	639,586
2026-09-03	₹0.50	₹0.51	₹0.49	₹0.49	647,256
2026-09-02	₹0.47	₹0.51	₹0.46	₹0.50	1,566,585
2026-09-01	₹0.47	₹0.48	₹0.46	₹0.47	402,244
2026-08-31	₹0.48	₹0.49	₹0.47	₹0.47	705,515
2026-08-28	₹0.48	₹0.49	₹0.47	₹0.48	250,229
2026-08-27	₹0.49	₹0.49	₹0.48	₹0.48	423,056
2026-08-26	₹0.48	₹0.49	₹0.48	₹0.49	327,864
2026-08-25	₹0.48	₹0.49	₹0.47	₹0.49	741,933
2026-08-24	₹0.46	₹0.49	₹0.46	₹0.49	1,408,637
2026-08-21	₹0.48	₹0.48	₹0.46	₹0.47	466,216
2026-08-20	₹0.48	₹0.48	₹0.45	₹0.47	1,100,650
2026-08-19	₹0.48	₹0.49	₹0.47	₹0.48	1,644,636
2026-08-18	₹0.49	₹0.50	₹0.48	₹0.49	428,478
2026-08-17	₹0.49	₹0.50	₹0.48	₹0.49	976,286
2026-08-14	₹0.49	₹0.49	₹0.48	₹0.49	647,243
2026-08-13	₹0.50	₹0.50	₹0.48	₹0.48	484,569
2026-08-12	₹0.49	₹0.50	₹0.48	₹0.49	945,556
2026-08-11	₹0.49	₹0.50	₹0.49	₹0.50	364,074
2026-08-10	₹0.49	₹0.50	₹0.49	₹0.49	416,268
2026-08-07	₹0.50	₹0.50	₹0.49	₹0.49	751,004
2026-08-06	₹0.49	₹0.50	₹0.49	₹0.50	1,126,991
2026-08-05	₹0.50	₹0.50	₹0.49	₹0.49	479,942
2026-08-04	₹0.49	₹0.50	₹0.48	₹0.49	1,700,828
2026-08-03	₹0.49	₹0.51	₹0.48	₹0.49	835,849
2026-07-31	₹0.49	₹0.50	₹0.49	₹0.49	688,040
2026-07-30	₹0.49	₹0.50	₹0.49	₹0.49	856,797
2026-07-29	₹0.50	₹0.52	₹0.49	₹0.49	816,901
2026-07-28	₹0.52	₹0.52	₹0.50	₹0.50	175,559
2026-07-27	₹0.52	₹0.52	₹0.50	₹0.51	558,938
2026-07-24	₹0.50	₹0.52	₹0.50	₹0.52	1,103,983
2026-07-23	₹0.52	₹0.52	₹0.50	₹0.50	656,832
2026-07-22	₹0.52	₹0.53	₹0.48	₹0.51	1,081,431
2026-07-21	₹0.52	₹0.54	₹0.52	₹0.52	275,658
2026-07-20	₹0.61	₹0.61	₹0.50	₹0.53	478,198
2026-07-17	₹0.51	₹0.53	₹0.51	₹0.52	1,229,420
2026-07-16	₹0.51	₹0.52	₹0.51	₹0.51	671,561
2026-07-15	₹0.50	₹0.53	₹0.50	₹0.52	1,116,338
2026-07-14	₹0.52	₹0.52	₹0.50	₹0.51	638,813
2026-07-13	₹0.51	₹0.53	₹0.51	₹0.51	1,166,234
2026-07-10	₹0.53	₹0.53	₹0.51	₹0.52	879,859
2026-07-09	₹0.52	₹0.53	₹0.51	₹0.53	712,094
2026-07-08	₹0.52	₹0.53	₹0.51	₹0.52	684,352
2026-07-07	₹0.52	₹0.53	₹0.51	₹0.52	853,489
2026-07-06	₹0.52	₹0.53	₹0.51	₹0.53	1,270,805
2026-07-03	₹0.53	₹0.54	₹0.52	₹0.53	1,030,580
2026-07-02	₹0.51	₹0.53	₹0.51	₹0.53	909,329
2026-07-01	₹0.51	₹0.53	₹0.51	₹0.51	656,899
2026-06-30	₹0.49	₹0.52	₹0.49	₹0.51	484,592
2026-06-29	₹0.50	₹0.51	₹0.49	₹0.50	354,728
2026-06-25	₹0.50	₹0.51	₹0.50	₹0.50	889,123
2026-06-24	₹0.50	₹0.53	₹0.49	₹0.50	1,809,193
2026-06-23	₹0.51	₹0.51	₹0.49	₹0.50	826,621
2026-06-22	₹0.50	₹0.51	₹0.49	₹0.51	479,976
2026-06-19	₹0.50	₹0.51	₹0.48	₹0.50	925,879
2026-06-18	₹0.51	₹0.51	₹0.49	₹0.49	1,640,775
2026-06-17	₹0.51	₹0.52	₹0.50	₹0.50	1,536,875
2026-06-16	₹0.52	₹0.54	₹0.50	₹0.51	1,489,428
2026-06-15	₹0.51	₹0.52	₹0.51	₹0.52	1,030,727
2026-06-12	₹0.52	₹0.53	₹0.51	₹0.51	418,731
2026-06-11	₹0.52	₹0.53	₹0.51	₹0.51	727,448
2026-06-10	₹0.51	₹0.54	₹0.51	₹0.52	875,576
2026-06-09	₹0.51	₹0.52	₹0.51	₹0.52	793,206
2026-06-08	₹0.52	₹0.53	₹0.51	₹0.52	930,694
2026-06-05	₹0.53	₹0.54	₹0.52	₹0.53	1,347,288
2026-06-04	₹0.55	₹0.55	₹0.53	₹0.54	1,012,921
2026-06-03	₹0.58	₹0.58	₹0.53	₹0.56	806,722
2026-06-02	₹0.58	₹0.59	₹0.56	₹0.58	852,321
2026-06-01	₹0.56	₹0.59	₹0.53	₹0.57	1,929,010
2026-05-29	₹0.57	₹0.57	₹0.55	₹0.56	615,783
2026-05-27	₹0.54	₹0.58	₹0.54	₹0.57	992,250
2026-05-26	₹0.55	₹0.56	₹0.54	₹0.54	409,592
2026-05-25	₹0.56	₹0.57	₹0.54	₹0.55	825,349
2026-05-22	₹0.57	₹0.58	₹0.54	₹0.56	435,102
2026-05-21	₹0.59	₹0.61	₹0.52	₹0.58	4,204,865
2026-05-20	₹0.52	₹0.58	₹0.51	₹0.56	1,178,883
2026-05-19	₹0.53	₹0.54	₹0.52	₹0.52	1,382,781
2026-05-18	₹0.54	₹0.55	₹0.52	₹0.53	549,665
2026-05-15	₹0.55	₹0.56	₹0.53	₹0.54	631,855
2026-05-14	₹0.56	₹0.58	₹0.54	₹0.55	1,017,764
2026-05-13	₹0.59	₹0.61	₹0.51	₹0.57	1,241,230
2026-05-12	₹0.59	₹0.60	₹0.58	₹0.59	1,385,617
2026-05-11	₹0.56	₹0.61	₹0.56	₹0.58	2,527,663
2026-05-08	₹0.54	₹0.57	₹0.54	₹0.56	959,082
2026-05-07	₹0.54	₹0.55	₹0.53	₹0.54	456,680
2026-05-06	₹0.54	₹0.55	₹0.53	₹0.54	944,776
2026-05-05	₹0.52	₹0.54	₹0.52	₹0.53	941,151
2026-05-04	₹0.52	₹0.53	₹0.51	₹0.53	1,549,578
2026-04-30	₹0.54	₹0.54	₹0.52	₹0.52	1,068,107
2026-04-29	₹0.54	₹0.54	₹0.52	₹0.54	1,138,391
2026-04-28	₹0.54	₹0.55	₹0.53	₹0.54	1,428,549
2026-04-27	₹0.52	₹0.55	₹0.52	₹0.54	992,907
2026-04-24	₹0.52	₹0.54	₹0.52	₹0.53	449,287
2026-04-23	₹0.52	₹0.53	₹0.51	₹0.52	811,545
2026-04-22	₹0.55	₹0.55	₹0.52	₹0.53	1,502,399
2026-04-21	₹0.54	₹0.55	₹0.53	₹0.54	248,117
2026-04-20	₹0.56	₹0.58	₹0.53	₹0.54	1,412,770
2026-04-17	₹0.53	₹0.56	₹0.52	₹0.55	2,436,793
2026-04-16	₹0.54	₹0.54	₹0.51	₹0.53	1,978,171
2026-04-15	₹0.53	₹0.55	₹0.53	₹0.54	1,034,056
2026-04-13	₹0.53	₹0.54	₹0.52	₹0.53	483,772
2026-04-10	₹0.55	₹0.57	₹0.54	₹0.55	1,281,211
2026-04-09	₹0.53	₹0.56	₹0.52	₹0.54	1,393,924
2026-04-08	₹0.52	₹0.53	₹0.51	₹0.52	1,685,659
2026-04-07	₹0.51	₹0.52	₹0.50	₹0.50	613,868
2026-04-06	₹0.51	₹0.52	₹0.50	₹0.51	709,390
2026-04-02	₹0.51	₹0.52	₹0.50	₹0.51	618,685
2026-04-01	₹0.52	₹0.52	₹0.50	₹0.50	632,896
2026-03-30	₹0.51	₹0.52	₹0.48	₹0.49	1,090,320
2026-03-27	₹0.52	₹0.53	₹0.51	₹0.51	989,378
2026-03-25	₹0.56	₹0.56	₹0.52	₹0.53	659,462
2026-03-24	₹0.52	₹0.56	₹0.51	₹0.55	1,806,935
2026-03-23	₹0.50	₹0.53	₹0.50	₹0.52	677,845
2026-03-20	₹0.50	₹0.53	₹0.50	₹0.53	658,817
2026-03-19	₹0.50	₹0.53	₹0.50	₹0.52	318,795
2026-03-18	₹0.50	₹0.52	₹0.45	₹0.52	1,381,168
2026-03-17	₹0.52	₹0.53	₹0.49	₹0.51	752,390
2026-03-16	₹0.54	₹0.54	₹0.51	₹0.52	594,746
2026-03-13	₹0.53	₹0.55	₹0.52	₹0.52	1,059,005
2026-03-12	₹0.54	₹0.55	₹0.52	₹0.54	1,179,926
2026-03-11	₹0.53	₹0.55	₹0.53	₹0.54	413,365
2026-03-10	₹0.52	₹0.55	₹0.52	₹0.53	724,639
2026-03-09	₹0.54	₹0.54	₹0.50	₹0.52	923,998
2026-03-06	₹0.56	₹0.59	₹0.53	₹0.54	1,997,945
2026-03-05	₹0.52	₹0.57	₹0.52	₹0.56	644,972
2026-03-04	₹0.51	₹0.53	₹0.50	₹0.52	789,787
2026-03-02	₹0.57	₹0.57	₹0.50	₹0.53	2,073,119
2026-02-27	₹0.60	₹0.60	₹0.58	₹0.59	602,952
2026-02-26	₹0.60	₹0.61	₹0.58	₹0.60	1,039,053
2026-02-25	₹0.59	₹0.62	₹0.57	₹0.60	1,667,469
2026-02-24	₹0.65	₹0.65	₹0.58	₹0.59	2,138,964
2026-02-23	₹0.56	₹0.61	₹0.56	₹0.61	2,235,083
2026-02-20	₹0.57	₹0.57	₹0.55	₹0.56	373,223
2026-02-19	₹0.53	₹0.61	₹0.53	₹0.55	1,459,691
2026-02-18	₹0.53	₹0.55	₹0.52	₹0.53	513,425
2026-02-17	₹0.57	₹0.58	₹0.53	₹0.54	1,226,052
2026-02-16	₹0.60	₹0.60	₹0.57	₹0.57	829,280
2026-02-13	₹0.62	₹0.63	₹0.58	₹0.59	993,008
2026-02-12	₹0.57	₹0.65	₹0.57	₹0.62	3,434,815
2026-02-11	₹0.55	₹0.57	₹0.54	₹0.57	1,200,164
2026-02-10	₹0.59	₹0.59	₹0.52	₹0.54	1,697,792
2026-02-09	₹0.60	₹0.60	₹0.56	₹0.58	1,534,337
2026-02-06	₹0.52	₹0.56	₹0.52	₹0.55	882,036
2026-02-05	₹0.50	₹0.52	₹0.49	₹0.52	1,456,465
2026-02-04	₹0.51	₹0.51	₹0.49	₹0.49	704,581
2026-02-03	₹0.49	₹0.52	₹0.47	₹0.51	1,045,618
2026-02-02	₹0.52	₹0.52	₹0.47	₹0.48	783,921
2026-02-01	₹0.47	₹0.50	₹0.46	₹0.50	1,118,655
2026-01-30	₹0.46	₹0.47	₹0.44	₹0.46	1,035,715
2026-01-29	₹0.48	₹0.49	₹0.46	₹0.46	1,089,168
2026-01-28	₹0.47	₹0.49	₹0.46	₹0.48	720,750
2026-01-27	₹0.47	₹0.51	₹0.46	₹0.47	1,258,895
2026-01-23	₹0.47	₹0.50	₹0.46	₹0.49	624,630
2026-01-22	₹0.46	₹0.47	₹0.45	₹0.46	856,763
2026-01-21	₹0.49	₹0.49	₹0.46	₹0.46	984,505
2026-01-20	₹0.48	₹0.49	₹0.47	₹0.49	885,367
2026-01-19	₹0.53	₹0.53	₹0.49	₹0.50	1,339,690
2026-01-16	₹0.53	₹0.54	₹0.52	₹0.53	674,297
2026-01-14	₹0.53	₹0.54	₹0.53	₹0.53	391,421
2026-01-13	₹0.54	₹0.55	₹0.53	₹0.54	972,751
2026-01-12	₹0.54	₹0.55	₹0.54	₹0.54	439,566
2026-01-09	₹0.56	₹0.56	₹0.54	₹0.54	785,037
2026-01-08	₹0.56	₹0.56	₹0.54	₹0.55	616,835
2026-01-07	₹0.55	₹0.57	₹0.54	₹0.55	937,174
2026-01-06	₹0.54	₹0.55	₹0.54	₹0.55	550,137
2026-01-05	₹0.55	₹0.59	₹0.54	₹0.55	1,029,121
2026-01-02	₹0.55	₹0.56	₹0.54	₹0.55	798,068
2026-01-01	₹0.55	₹0.55	₹0.54	₹0.55	399,071

Khoobsurat Share Price Performance Analysis (Jul 2013 - Sep 2026)

KHOOBSURAT price change, volatility and average daily volume for the selected Year to Date period on BSE.

Period Price Change

-16.36%

₹0.55 → ₹0.46

Year to Date

Price Volatility

6.32%

Low Volatility

Year to Date

Average Daily Volume

968,113

Year to Date Average

BSE Exchange

Khoobsurat Share Price History – Frequently Asked Questions

Common questions about KHOOBSURAT historical data and records. For live price, key ratios and fundamentals, see Khoobsurat screener.

What is the all-time high share price of Khoobsurat (KHOOBSURAT)?

The all-time high share price of Khoobsurat was ₹246.36 recorded on January 17, 2014 on the BSE exchange.

What is the all-time low share price of Khoobsurat (KHOOBSURAT)?

The all-time low share price of Khoobsurat was ₹0.12 recorded on June 13, 2018 on the BSE exchange.

How can I download KHOOBSURAT historical share price data?

You can download Khoobsurat 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 KHOOBSURAT shares?

The highest trading volume day for Khoobsurat was 61,092,005 shares traded on July 25, 2024 on the BSE exchange, with share price at ₹1.79.