Kabsons Industri

Kabsons Industries Ltd Historical Data

NSEBSE

₹22.65

(0.76%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	22.68	22.68	22.15	22.2	36	62,882	2,285
20-Jun-2025	22.21	22.89	21.15	21.36	45	60,041	2,212
23-Jun-2025	21.5	23.49	21.21	23.39	91	2,67,108	10,725
24-Jun-2025	23.49	24.57	22.25	22.62	88	2,07,436	5,003
25-Jun-2025	22.51	23.61	22.51	22.84	42	68,411	2,088
26-Jun-2025	23.17	23.49	22.14	22.37	38	1,02,423	3,930
27-Jun-2025	22.5	23.74	22.1	23.01	72	1,98,311	5,520
30-Jun-2025	23.01	23.4	22.33	22.56	47	1,16,376	4,364
01-Jul-2025	22.75	23.73	22.62	22.68	42	79,946	2,604
02-Jul-2025	22.57	22.99	22.57	22.8	29	84,857	2,283
03-Jul-2025	22.8	23.48	22.5	22.84	48	1,20,869	4,059
04-Jul-2025	22.84	23.35	22	22.17	54	1,81,033	7,006
07-Jul-2025	22	23.32	22	22.67	64	2,34,154	6,519
08-Jul-2025	22.63	22.97	22.63	22.67	21	1,21,710	3,049
09-Jul-2025	22.1	23.34	22.1	22.19	58	1,23,830	3,757
10-Jul-2025	22.63	22.65	21	21.55	155	5,50,682	19,972
11-Jul-2025	21.25	21.98	21.25	21.7	41	1,22,337	4,989
14-Jul-2025	22	22	21.01	21.33	50	70,806	2,970
15-Jul-2025	21	22.5	21	22.5	56	1,61,265	6,455
16-Jul-2025	21.8	23.33	21.8	22.83	37	49,554	1,455
17-Jul-2025	22.37	22.75	22.06	22.48	36	2,45,116	6,621
18-Jul-2025	23.38	23.38	21.76	22.65	35	1,64,115	5,783

Kabsons Industri: Related NEWS

No Record Found

Invest wise with Expert advice