info@tamealps.com +91 94145 70283

Ksb Limited (KSB) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
22 Oct 2021 1294.95 1298.00 1235.00 1242.50 -2.93% 19434 245.54 42.60
21 Oct 2021 1264.65 1290.00 1260.00 1280.05 1.22% 17741 226.09 43.54
20 Oct 2021 1309.00 1310.00 1256.90 1264.65 -2.31% 14647 186.79 37.99
19 Oct 2021 1305.70 1341.00 1278.00 1294.60 -0.82% 22444 294.86 44.19
18 Oct 2021 1320.00 1328.90 1298.45 1305.35 -1.10% 21045 276.00 46.03
14 Oct 2021 1298.70 1348.00 1291.00 1319.85 1.85% 60123 797.48 32.24
13 Oct 2021 1296.00 1314.25 1290.15 1295.85 0.49% 15589 202.48 60.15
12 Oct 2021 1292.30 1310.00 1270.00 1289.55 0.04% 26485 340.54 44.80
11 Oct 2021 1300.00 1307.05 1272.00 1289.05 -0.34% 17986 232.45
08 Oct 2021 1300.00 1316.95 1246.70 1293.50 0.42% 41673 536.15 34.39
07 Oct 2021 1286.00 1307.45 1270.00 1288.15 1.19% 13879 179.08 50.48
06 Oct 2021 1313.00 1325.75 1256.70 1273.00 -3.04% 26895 347.75 40.74
05 Oct 2021 1300.00 1348.00 1283.70 1312.95 0.49% 82839 1093.56 40.21
04 Oct 2021 1253.90 1320.05 1240.20 1306.60 6.02% 56063 717.54 40.86
01 Oct 2021 1227.60 1239.30 1204.00 1232.40 0.92% 19999 244.68 33.77
30 Sep 2021 1260.00 1260.00 1216.40 1221.20 -1.88% 23100 283.61 58.75
29 Sep 2021 1215.00 1267.90 1207.30 1244.55 2.41% 17597 218.73 44.30
28 Sep 2021 1244.40 1250.25 1204.10 1215.30 -1.85% 23518 286.88 46.37
27 Sep 2021 1242.00 1265.20 1230.15 1238.25 -0.34% 21303 265.13 39.05
24 Sep 2021 1282.00 1282.00 1221.50 1242.50 -2.23% 26511 329.56 39.16