Price Data Selection & Download
KSB Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹1060.00
July 15, 2024
NSE Exchange
Share Price All Time Low
₹5.50
March 31, 2003
NSE Exchange
Highest Volume Trading Day
17,434,400
February 26, 2026 • ₹783.35
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
KSB daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹865.00 | ₹875.00 | ₹840.10 | ₹866.05 | 65,587 |
| 2026-07-23 | ₹890.35 | ₹897.90 | ₹866.50 | ₹870.25 | 114,717 |
| 2026-07-22 | ₹902.10 | ₹913.25 | ₹888.00 | ₹892.35 | 51,672 |
| 2026-07-21 | ₹915.25 | ₹915.25 | ₹898.55 | ₹906.80 | 33,017 |
| 2026-07-20 | ₹903.60 | ₹936.00 | ₹891.30 | ₹907.20 | 83,171 |
| 2026-07-17 | ₹917.35 | ₹917.35 | ₹889.65 | ₹903.60 | 96,536 |
| 2026-07-16 | ₹917.00 | ₹920.30 | ₹905.00 | ₹913.10 | 46,296 |
| 2026-07-15 | ₹933.00 | ₹938.70 | ₹909.05 | ₹917.75 | 143,427 |
| 2026-07-14 | ₹943.15 | ₹947.40 | ₹920.25 | ₹922.25 | 59,219 |
| 2026-07-13 | ₹940.25 | ₹959.00 | ₹931.70 | ₹943.15 | 83,244 |
| 2026-07-10 | ₹943.00 | ₹947.45 | ₹925.75 | ₹940.25 | 49,230 |
| 2026-07-09 | ₹935.80 | ₹935.80 | ₹922.15 | ₹932.70 | 60,524 |
| 2026-07-08 | ₹926.50 | ₹939.00 | ₹912.00 | ₹927.60 | 205,426 |
| 2026-07-07 | ₹941.45 | ₹941.50 | ₹914.40 | ₹926.50 | 70,815 |
| 2026-07-06 | ₹936.15 | ₹948.00 | ₹929.20 | ₹934.70 | 101,601 |
| 2026-07-03 | ₹946.20 | ₹950.00 | ₹920.15 | ₹936.10 | 141,867 |
| 2026-07-02 | ₹966.70 | ₹969.35 | ₹934.85 | ₹946.20 | 111,337 |
| 2026-07-01 | ₹959.10 | ₹973.85 | ₹958.70 | ₹962.55 | 114,083 |
| 2026-06-30 | ₹945.70 | ₹966.50 | ₹944.00 | ₹958.75 | 113,731 |
| 2026-06-29 | ₹938.00 | ₹957.05 | ₹927.90 | ₹945.70 | 113,578 |
| 2026-06-25 | ₹944.50 | ₹949.70 | ₹920.30 | ₹934.35 | 98,289 |
| 2026-06-24 | ₹957.85 | ₹957.85 | ₹936.00 | ₹942.80 | 119,470 |
| 2026-06-23 | ₹956.00 | ₹967.95 | ₹942.00 | ₹946.25 | 207,278 |
| 2026-06-22 | ₹910.00 | ₹960.50 | ₹901.10 | ₹947.80 | 518,220 |
| 2026-06-19 | ₹878.15 | ₹909.00 | ₹872.20 | ₹902.55 | 179,225 |
| 2026-06-18 | ₹872.00 | ₹889.20 | ₹867.20 | ₹878.15 | 141,117 |
| 2026-06-17 | ₹865.50 | ₹875.00 | ₹860.05 | ₹870.25 | 86,818 |
| 2026-06-16 | ₹855.00 | ₹868.10 | ₹855.00 | ₹865.45 | 130,451 |
| 2026-06-15 | ₹844.80 | ₹870.40 | ₹841.55 | ₹855.30 | 374,055 |
| 2026-06-12 | ₹813.10 | ₹844.80 | ₹810.40 | ₹834.80 | 233,451 |
| 2026-06-11 | ₹816.00 | ₹818.45 | ₹800.20 | ₹807.30 | 101,299 |
| 2026-06-10 | ₹820.50 | ₹833.00 | ₹808.05 | ₹819.90 | 206,489 |
| 2026-06-09 | ₹804.65 | ₹821.10 | ₹795.40 | ₹818.75 | 236,072 |
| 2026-06-08 | ₹810.00 | ₹833.70 | ₹794.05 | ₹804.65 | 197,779 |
| 2026-06-05 | ₹809.50 | ₹817.00 | ₹797.65 | ₹814.10 | 298,661 |
| 2026-06-04 | ₹768.00 | ₹825.00 | ₹761.85 | ₹795.55 | 428,934 |
| 2026-06-03 | ₹771.10 | ₹773.05 | ₹756.00 | ₹769.00 | 132,441 |
| 2026-06-02 | ₹769.50 | ₹777.35 | ₹750.00 | ₹771.10 | 213,902 |
| 2026-06-01 | ₹789.50 | ₹792.85 | ₹763.00 | ₹769.50 | 230,463 |
| 2026-05-29 | ₹813.60 | ₹825.90 | ₹784.00 | ₹789.90 | 297,734 |
| 2026-05-27 | ₹809.20 | ₹817.00 | ₹805.05 | ₹813.60 | 68,812 |
| 2026-05-26 | ₹818.00 | ₹824.00 | ₹808.45 | ₹811.35 | 95,845 |
| 2026-05-25 | ₹823.90 | ₹831.50 | ₹815.00 | ₹817.15 | 77,128 |
| 2026-05-22 | ₹819.35 | ₹842.90 | ₹813.15 | ₹819.70 | 69,603 |
| 2026-05-21 | ₹828.20 | ₹847.90 | ₹813.15 | ₹819.35 | 220,960 |
| 2026-05-20 | ₹837.80 | ₹843.20 | ₹823.00 | ₹827.80 | 69,202 |
| 2026-05-19 | ₹848.00 | ₹848.00 | ₹833.00 | ₹837.20 | 59,441 |
| 2026-05-18 | ₹847.85 | ₹847.85 | ₹816.90 | ₹840.20 | 137,719 |
| 2026-05-15 | ₹850.50 | ₹864.70 | ₹833.05 | ₹851.10 | 107,579 |
| 2026-05-14 | ₹850.05 | ₹856.85 | ₹835.50 | ₹850.55 | 117,515 |
| 2026-05-13 | ₹853.60 | ₹862.90 | ₹845.15 | ₹848.30 | 59,164 |
| 2026-05-12 | ₹880.20 | ₹884.50 | ₹851.00 | ₹853.90 | 166,524 |
| 2026-05-11 | ₹882.50 | ₹892.00 | ₹864.35 | ₹884.50 | 236,695 |
| 2026-05-08 | ₹886.30 | ₹894.15 | ₹872.50 | ₹877.35 | 165,423 |
| 2026-05-07 | ₹889.00 | ₹900.00 | ₹880.25 | ₹895.25 | 158,522 |
| 2026-05-06 | ₹889.25 | ₹893.35 | ₹873.05 | ₹882.15 | 339,827 |
| 2026-05-05 | ₹896.00 | ₹929.35 | ₹882.50 | ₹887.25 | 351,191 |
| 2026-05-04 | ₹971.00 | ₹973.10 | ₹888.00 | ₹895.30 | 1,278,698 |
| 2026-04-30 | ₹983.00 | ₹1001.75 | ₹961.00 | ₹978.60 | 694,012 |
| 2026-04-29 | ₹989.00 | ₹1008.90 | ₹980.95 | ₹985.30 | 179,298 |
| 2026-04-28 | ₹1008.15 | ₹1028.30 | ₹983.10 | ₹989.05 | 347,126 |
| 2026-04-27 | ₹986.25 | ₹1004.60 | ₹975.00 | ₹1000.05 | 306,837 |
| 2026-04-24 | ₹985.00 | ₹989.55 | ₹965.70 | ₹971.50 | 248,908 |
| 2026-04-23 | ₹995.95 | ₹998.65 | ₹973.70 | ₹977.65 | 198,241 |
| 2026-04-22 | ₹995.85 | ₹1007.50 | ₹980.05 | ₹996.10 | 362,399 |
| 2026-04-21 | ₹980.00 | ₹1004.40 | ₹978.00 | ₹990.05 | 362,082 |
| 2026-04-20 | ₹978.20 | ₹1011.50 | ₹959.05 | ₹981.95 | 983,657 |
| 2026-04-17 | ₹945.05 | ₹979.50 | ₹945.00 | ₹968.20 | 778,474 |
| 2026-04-16 | ₹955.95 | ₹968.75 | ₹933.15 | ₹941.95 | 394,196 |
| 2026-04-15 | ₹931.95 | ₹952.85 | ₹920.10 | ₹941.35 | 1,218,433 |
| 2026-04-13 | ₹890.00 | ₹931.45 | ₹870.00 | ₹908.05 | 650,750 |
| 2026-04-10 | ₹870.00 | ₹897.50 | ₹864.75 | ₹893.25 | 206,827 |
| 2026-04-09 | ₹852.25 | ₹878.80 | ₹847.10 | ₹860.40 | 220,870 |
| 2026-04-08 | ₹854.90 | ₹859.50 | ₹833.20 | ₹852.25 | 301,456 |
| 2026-04-07 | ₹834.95 | ₹842.15 | ₹822.55 | ₹832.85 | 111,239 |
| 2026-04-06 | ₹849.10 | ₹851.80 | ₹826.60 | ₹832.15 | 211,473 |
| 2026-04-02 | ₹827.00 | ₹842.15 | ₹802.80 | ₹838.30 | 210,420 |
| 2026-04-01 | ₹797.05 | ₹835.05 | ₹797.05 | ₹828.20 | 383,477 |
| 2026-03-30 | ₹795.85 | ₹810.75 | ₹776.00 | ₹796.85 | 335,719 |
| 2026-03-27 | ₹815.00 | ₹823.70 | ₹788.60 | ₹795.85 | 718,279 |
| 2026-03-25 | ₹800.00 | ₹824.00 | ₹798.45 | ₹812.00 | 401,500 |
| 2026-03-24 | ₹792.00 | ₹809.75 | ₹780.15 | ₹799.20 | 212,642 |
| 2026-03-23 | ₹777.70 | ₹788.80 | ₹757.05 | ₹782.85 | 536,554 |
| 2026-03-20 | ₹809.00 | ₹822.60 | ₹769.90 | ₹782.30 | 388,129 |
| 2026-03-19 | ₹805.60 | ₹837.05 | ₹793.00 | ₹799.85 | 752,441 |
| 2026-03-18 | ₹760.00 | ₹823.05 | ₹758.85 | ₹811.30 | 661,167 |
| 2026-03-17 | ₹758.60 | ₹765.65 | ₹745.25 | ₹761.10 | 130,644 |
| 2026-03-16 | ₹745.05 | ₹757.00 | ₹738.30 | ₹752.60 | 70,751 |
| 2026-03-13 | ₹764.35 | ₹768.95 | ₹747.30 | ₹751.00 | 97,087 |
| 2026-03-12 | ₹768.00 | ₹770.40 | ₹748.95 | ₹768.15 | 136,023 |
| 2026-03-11 | ₹777.00 | ₹797.35 | ₹754.45 | ₹764.00 | 511,579 |
| 2026-03-10 | ₹753.55 | ₹763.95 | ₹751.00 | ₹761.25 | 77,373 |
| 2026-03-09 | ₹739.00 | ₹756.45 | ₹730.15 | ₹753.60 | 134,579 |
| 2026-03-06 | ₹750.90 | ₹762.95 | ₹746.55 | ₹757.70 | 103,918 |
| 2026-03-05 | ₹738.00 | ₹756.55 | ₹729.65 | ₹751.10 | 205,233 |
| 2026-03-04 | ₹737.00 | ₹751.55 | ₹719.00 | ₹738.90 | 364,271 |
| 2026-03-02 | ₹738.00 | ₹760.75 | ₹717.45 | ₹740.70 | 384,069 |
| 2026-02-27 | ₹779.45 | ₹807.00 | ₹765.05 | ₹770.25 | 2,366,059 |
| 2026-02-26 | ₹779.00 | ₹806.00 | ₹752.65 | ₹783.35 | 17,434,400 |
| 2026-02-25 | ₹716.10 | ₹730.40 | ₹704.30 | ₹717.10 | 229,177 |
| 2026-02-24 | ₹725.85 | ₹747.00 | ₹705.00 | ₹710.40 | 166,035 |
| 2026-02-23 | ₹720.90 | ₹730.00 | ₹719.25 | ₹725.85 | 41,111 |
| 2026-02-20 | ₹713.00 | ₹730.00 | ₹701.00 | ₹719.25 | 31,524 |
| 2026-02-19 | ₹724.05 | ₹728.00 | ₹709.60 | ₹713.55 | 26,249 |
| 2026-02-18 | ₹721.20 | ₹733.85 | ₹720.50 | ₹724.05 | 30,717 |
| 2026-02-17 | ₹707.45 | ₹725.00 | ₹706.90 | ₹721.20 | 31,290 |
| 2026-02-16 | ₹704.00 | ₹717.00 | ₹693.20 | ₹707.45 | 77,559 |
| 2026-02-13 | ₹716.00 | ₹719.65 | ₹707.65 | ₹709.65 | 32,687 |
| 2026-02-12 | ₹726.00 | ₹731.40 | ₹709.10 | ₹720.85 | 125,885 |
| 2026-02-11 | ₹733.15 | ₹739.20 | ₹728.00 | ₹730.95 | 31,451 |
| 2026-02-10 | ₹730.20 | ₹745.25 | ₹725.60 | ₹733.15 | 44,346 |
| 2026-02-09 | ₹711.70 | ₹738.00 | ₹707.05 | ₹730.20 | 70,476 |
| 2026-02-06 | ₹698.95 | ₹715.00 | ₹698.95 | ₹708.00 | 26,249 |
| 2026-02-05 | ₹721.55 | ₹723.20 | ₹699.00 | ₹702.90 | 43,808 |
| 2026-02-04 | ₹715.00 | ₹723.00 | ₹711.65 | ₹717.80 | 25,882 |
| 2026-02-03 | ₹715.00 | ₹728.20 | ₹707.75 | ₹718.05 | 78,476 |
| 2026-02-02 | ₹698.10 | ₹715.00 | ₹687.00 | ₹698.15 | 140,476 |
| 2026-02-01 | ₹705.00 | ₹718.75 | ₹681.40 | ₹686.60 | 32,895 |
| 2026-01-30 | ₹675.20 | ₹738.70 | ₹675.20 | ₹708.20 | 229,373 |
| 2026-01-29 | ₹684.00 | ₹694.30 | ₹676.25 | ₹681.40 | 119,265 |
| 2026-01-28 | ₹686.90 | ₹702.00 | ₹675.05 | ₹693.40 | 64,846 |
| 2026-01-27 | ₹686.00 | ₹689.20 | ₹666.65 | ₹680.00 | 109,600 |
| 2026-01-23 | ₹709.95 | ₹711.25 | ₹684.30 | ₹693.45 | 30,658 |
| 2026-01-22 | ₹690.95 | ₹709.00 | ₹683.40 | ₹704.60 | 29,817 |
| 2026-01-21 | ₹702.00 | ₹706.60 | ₹676.05 | ₹684.55 | 115,735 |
| 2026-01-20 | ₹732.20 | ₹732.20 | ₹702.00 | ₹704.30 | 35,539 |
| 2026-01-19 | ₹733.50 | ₹741.85 | ₹722.40 | ₹727.00 | 30,286 |
| 2026-01-16 | ₹723.10 | ₹749.90 | ₹723.10 | ₹740.20 | 39,331 |
| 2026-01-14 | ₹737.80 | ₹739.55 | ₹725.00 | ₹728.40 | 26,974 |
| 2026-01-13 | ₹759.00 | ₹759.00 | ₹729.10 | ₹733.90 | 46,731 |
| 2026-01-12 | ₹771.50 | ₹774.40 | ₹746.90 | ₹750.85 | 116,176 |
| 2026-01-09 | ₹752.65 | ₹772.20 | ₹748.55 | ₹763.70 | 102,463 |
| 2026-01-08 | ₹753.45 | ₹761.95 | ₹748.00 | ₹755.35 | 96,390 |
| 2026-01-07 | ₹752.00 | ₹758.95 | ₹735.60 | ₹753.15 | 189,965 |
| 2026-01-06 | ₹756.10 | ₹756.65 | ₹746.00 | ₹750.20 | 12,908 |
| 2026-01-05 | ₹754.90 | ₹761.65 | ₹748.00 | ₹756.90 | 82,170 |
| 2026-01-02 | ₹746.00 | ₹763.90 | ₹725.00 | ₹753.05 | 45,498 |
| 2026-01-01 | ₹752.10 | ₹758.95 | ₹739.25 | ₹746.25 | 86,832 |
KSB Share Price Performance Analysis (Jan 2003 - Jul 2026)
KSB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+16.05%
₹746.25 → ₹866.05
Year to Date
Price Volatility
10.93%
Low Volatility
Year to Date
Average Daily Volume
343,192
Year to Date Average
NSE Exchange
KSB Share Price History – Frequently Asked Questions
Common questions about KSB historical data and records. Examine KSB quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of KSB (KSB)?
The all-time high share price of KSB was ₹1060.0 recorded on July 15, 2024 on the NSE exchange.
What is the all-time low share price of KSB (KSB)?
The all-time low share price of KSB was ₹5.5 recorded on March 31, 2003 on the NSE exchange.
How can I download KSB historical share price data?
You can download KSB 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 KSB shares?
The highest trading volume day for KSB was 17,434,400 shares traded on February 26, 2026 on the NSE exchange, with share price at ₹783.35.