BSE - Delayed Quote INR

KBS India Limited (KBSINDIA.BO)

6.24
+0.36
+(6.12%)
At close: May 9 at 3:24:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.006.385.766.126.1226,713
May 8, 20255.756.405.755.885.8813,197
May 7, 20256.006.005.355.755.7515,803
May 6, 20256.236.385.636.016.014,800
May 5, 20256.306.305.946.116.1127,234
May 2, 20255.696.225.695.795.7910,113
Apr 30, 20256.026.025.505.695.6927,272
Apr 29, 20256.076.155.906.096.0924,212
Apr 28, 20256.006.366.006.156.156,849
Apr 25, 20256.166.296.026.136.1312,815
Apr 24, 20256.496.656.136.256.2545,711
Apr 23, 20256.406.956.126.386.3834,324
Apr 22, 20256.486.506.146.506.5017,915
Apr 21, 20256.096.396.096.216.2120,958
Apr 17, 20256.286.285.966.096.0911,573
Apr 16, 20256.656.656.106.146.1442,621
Apr 15, 20256.046.195.966.116.1133,507
Apr 11, 20256.036.145.715.905.909,807
Apr 9, 20255.566.185.565.885.889,034
Apr 8, 20255.626.485.055.925.9257,115
Apr 7, 20255.855.855.355.625.6240,388
Apr 4, 20255.935.995.835.915.9130,947
Apr 3, 20256.086.235.626.016.0123,586
Apr 2, 20256.186.185.796.086.0830,094
Apr 1, 20255.605.755.505.645.647,274
Mar 28, 20255.455.975.265.455.4526,156
Mar 27, 20255.686.045.455.545.54189,674
Mar 26, 20255.946.105.505.685.68208,471
Mar 25, 20256.086.495.705.945.94167,761
Mar 24, 20256.506.706.006.016.01362,436
Mar 21, 20256.156.406.016.336.33158,171
Mar 20, 20256.506.505.256.146.14121,320
Mar 19, 20256.446.446.126.266.2612,471
Mar 18, 20256.696.695.956.056.0584,110
Mar 17, 20256.786.786.026.276.2777,479
Mar 13, 20256.407.166.156.436.4384,389
Mar 12, 20256.886.886.306.426.4219,408
Mar 11, 20256.487.506.056.436.4315,225
Mar 10, 20256.586.646.326.456.4513,495
Mar 7, 20256.976.976.306.396.3942,996
Mar 6, 20256.707.746.586.646.6480,454
Mar 5, 20256.086.906.086.456.4528,758
Mar 4, 20256.356.456.076.426.427,685
Mar 3, 20255.976.265.806.236.2323,054
Feb 28, 20256.626.705.776.096.0937,054
Feb 27, 20256.987.056.686.756.7534,703
Feb 25, 20257.507.506.626.986.9814,728
Feb 24, 20256.976.996.516.916.9113,823
Feb 21, 20257.177.246.866.976.9711,605
Feb 20, 20256.557.496.557.177.174,605
Feb 19, 20256.917.276.607.167.1618,776
Feb 18, 20257.257.286.336.626.6256,204
Feb 17, 20257.647.857.117.487.489,751
Feb 14, 20257.898.217.017.567.5634,765
Feb 13, 20257.858.067.327.917.917,761
Feb 12, 20257.987.987.757.857.855,762
Feb 11, 20257.838.147.837.957.958,727
Feb 10, 20258.158.157.908.158.158,758
Feb 7, 20257.648.297.648.298.2998,696
Feb 6, 20258.108.377.578.018.0120,577
Feb 5, 20258.208.488.008.248.248,222
Feb 4, 20258.248.247.908.098.0918,090
Feb 3, 20258.408.408.018.258.258,925
Feb 1, 20258.108.358.108.308.302,115
Jan 31, 20258.298.338.008.258.256,558
Jan 30, 20258.008.377.938.178.1711,190
Jan 29, 20258.298.447.638.098.096,078
Jan 28, 20258.338.397.958.088.0834,121
Jan 27, 20258.568.748.058.128.1224,205
Jan 24, 20258.438.668.338.398.396,178
Jan 23, 20258.488.958.488.608.6010,776
Jan 22, 20258.579.098.128.658.6521,474
Jan 21, 20259.089.178.628.768.7613,637
Jan 20, 20258.869.108.608.888.885,007
Jan 17, 20258.669.128.608.868.869,825
Jan 16, 20258.878.878.508.678.6712,989
Jan 15, 20258.828.898.598.748.745,127
Jan 14, 20258.638.928.368.828.825,269
Jan 13, 20258.408.988.128.638.6319,748
Jan 10, 20258.959.158.208.758.7548,940
Jan 9, 20258.628.798.308.738.738,202
Jan 8, 20258.958.958.518.638.636,395
Jan 7, 20258.988.988.228.818.8119,636
Jan 6, 20258.898.898.558.738.7324,797
Jan 3, 20259.249.247.578.698.6981,589
Jan 2, 20258.859.308.859.069.065,716
Jan 1, 20259.159.398.939.099.0915,263
Dec 31, 20248.999.448.999.159.1540,736
Dec 30, 20248.948.948.218.788.7836,709