Stockint.com

Loading a wholistic market research tool


Stock History for: KSB, Ksb Limited, INE999A01023, Listing: 08-Feb-1995

Macro-sector: Industrials Band: 20 High52 Price: 958.0 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 14-Oct-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: 821.13 Low52 Price: 582.25 Barrier: 807.0; Drift%: 1.12
Basic Industry: Compressors, Pumps & Diesel Engines Total Equity: 174,039,220 Low52 Date: 17-Feb-2025 SHP: 69.8 / 4.68 / 11.4 / 14.13
Q M W D
Trend Indicator
SiS14: 32
High/Low Price Quarter: 796.95 / 582.25 Month: 900.0 / 811.1 Week: 807.0 / 766.8 Day: 839.45 / 807.0 Sis67: 22
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 835.00 839.45 807.00 816.10 828.54 -2.88 14,203.34 589,016 32.67 82,332 8.24 6.82 33
2 26-Aug 806.50 912.00 790.25 840.30 874.03 4.18 14,624.52 7,958,826 441.47 602,526 60.31 52.66 245
3 25-Aug 814.40 819.00 797.85 806.55 805.84 -0.44 14,037.13 63,619 3.53 33,942 3.40 2.74 14
4 22-Aug 798.00 816.40 791.00 810.10 802.62 1.85 14,098.92 43,157 2.39 13,898 1.39 1.12 6
5 21-Aug 805.55 808.25 791.00 795.40 800.16 -0.74 13,843.08 79,864 4.43 47,853 4.79 3.83 19
6 20-Aug 805.10 809.55 800.00 801.35 802.94 -0.66 13,946.63 18,027 1.00 9,990 1.00 0.80 4
7 19-Aug 809.80 819.00 799.45 806.65 806.95 -1.22 14,038.87 43,278 2.40 16,438 1.65 1.33 7
8 18-Aug 805.00 828.00 791.05 816.60 806.49 2.00 14,212.04 138,498 7.68 88,157 8.82 7.11 36
9 14-Aug 799.10 807.00 783.80 800.55 797.22 0.71 13,932.71 41,791 2.32 20,227 2.02 1.61 8
10 13-Aug 795.05 801.15 778.10 794.90 789.53 0.55 13,834.38 74,214 4.12 29,193 2.92 2.30 12
11 12-Aug 799.60 800.75 785.50 790.55 791.61 -0.61 13,758.67 38,721 2.15 21,309 2.13 1.69 9
12 11-Aug 792.30 807.00 766.80 795.40 788.72 -2.69 13,843.08 138,916 7.71 71,749 7.18 5.66 29
13 08-Aug 835.00 849.00 811.85 817.40 821.68 -1.65 14,225.97 55,930 3.10 36,227 3.63 2.98 15
14 07-Aug 823.30 835.30 818.80 831.10 828.83 0.02 14,464.40 46,686 2.59 23,066 2.31 1.91 9
15 06-Aug 837.50 849.60 828.05 830.90 832.76 -1.69 14,460.92 24,952 1.38 12,607 1.26 1.05 5
16 05-Aug 821.20 855.00 821.20 845.15 836.94 1.99 14,708.92 53,202 2.95 21,526 2.15 1.80 9
17 04-Aug 844.95 844.95 821.00 828.70 828.33 -1.65 14,422.63 49,618 2.75 21,576 2.16 1.79 9
18 01-Aug 835.00 852.00 835.00 842.60 844.36 0.48 14,664.54 44,286 2.46 30,817 3.08 2.60 12
19 31-Jul 847.70 853.00 831.00 838.60 842.74 -1.98 14,594.93 30,966 1.72 15,011 1.50 1.27 6
20 30-Jul 859.00 862.00 852.25 855.50 856.73 0.01 14,889.06 25,972 1.44 11,801 1.18 1.01 5
21 29-Jul 859.95 864.15 845.70 855.45 856.75 -0.51 14,888.19 63,009 3.50 25,445 2.55 2.18 10
22 28-Jul 851.05 891.95 851.05 859.85 868.86 1.13 14,964.76 224,389 12.45 58,878 5.89 5.12 24
23 25-Jul 880.85 884.70 842.00 850.25 852.69 -3.47 14,797.68 96,167 5.33 46,096 4.61 3.93 19
24 24-Jul 887.00 900.00 877.90 880.85 885.96 -0.37 15,330.24 119,450 6.63 60,993 6.10 5.40 25
25 23-Jul 872.90 887.00 864.00 884.10 878.96 1.80 15,386.81 89,974 4.99 47,143 4.72 4.14 19
26 22-Jul 871.95 874.10 860.00 868.50 866.61 0.03 15,115.31 34,135 1.89 13,827 1.38 1.20 6
27 21-Jul 873.00 874.80 851.65 868.25 862.79 -0.45 15,110.96 61,239 3.40 29,022 2.90 2.50 12
28 18-Jul 885.05 885.20 865.95 872.15 872.27 -0.95 15,178.83 102,721 5.70 41,811 4.18 3.65 17
29 17-Jul 870.00 885.00 863.00 880.55 879.27 1.53 15,325.02 95,984 5.32 38,357 3.84 3.37 15
30 16-Jul 878.00 880.70 864.00 867.25 872.23 -0.54 15,093.55 41,570 2.31 21,968 2.20 1.92 9
31 15-Jul 863.00 880.00 862.50 871.95 872.53 0.46 15,175.35 190,945 10.59 147,700 14.78 12.89 59
32 14-Jul 880.00 898.00 861.50 867.95 882.67 -1.34 15,105.73 584,308 32.41 398,752 39.91 35.20 160
33 11-Jul 847.00 889.90 838.05 879.75 871.54 4.54 15,311.10 453,260 25.14 229,532 22.97 20.00 92
34 10-Jul 830.90 844.90 827.50 841.55 837.52 1.82 14,646.27 67,820 3.76 42,612 4.27 3.57 17
35 09-Jul 825.05 829.30 817.05 826.50 824.34 0.32 14,384.34 40,529 2.25 27,540 2.76 2.27 11
36 08-Jul 821.00 828.00 814.10 823.85 822.54 0.51 14,338.22 53,748 2.98 21,264 2.13 1.75 9
37 07-Jul 820.10 836.15 815.90 819.65 825.32 -1.22 14,265.12 37,099 2.06 15,748 1.58 1.30 6
38 04-Jul 821.50 843.00 811.10 829.75 827.39 1.07 14,440.90 65,324 3.62 29,349 2.94 2.43 12
39 03-Jul 825.95 829.65 815.10 821.00 821.03 -0.53 14,288.00 45,250 2.51 28,938 2.90 2.38 12
40 02-Jul 842.05 843.55 821.70 825.40 828.95 -1.61 14,365.20 41,717 2.31 16,849 1.69 1.40 7
41 01-Jul 845.00 858.00 819.40 838.90 834.64 2.55 14,600.15 598,479 33.20 67,322 6.74 5.62 27
42 30-Jun 825.85 833.50 809.00 818.05 819.64 -0.07 14,237.28 179,796 9.97 136,045 13.62 11.15 55
43 27-Jun 804.30 828.95 801.50 818.65 815.46 1.79 14,247.72 105,533 5.85 53,281 5.33 4.34 21
44 26-Jun 809.40 814.70 800.10 804.25 806.39 -0.11 13,997.10 46,875 2.60 18,303 1.83 1.48 7
45 25-Jun 807.05 816.95 800.10 805.15 806.83 -0.04 14,012.77 59,893 3.32 25,966 2.60 2.10 10
46 24-Jun 816.10 816.90 795.20 805.50 805.86 -0.54 14,018.86 70,955 3.94 32,064 3.21 2.58 13
47 23-Jun 825.00 825.00 805.00 809.90 814.99 -2.17 14,095.44 41,053 2.28 21,356 2.14 1.74 9
48 20-Jun 834.00 834.00 812.70 827.85 823.00 -0.02 14,407.84 43,493 2.41 13,348 1.34 1.00 5
49 19-Jun 846.00 847.90 816.00 828.00 828.76 -2.59 14,410.00 49,908 2.77 20,942 2.10 1.74 8
50 18-Jun 821.50 864.80 810.15 850.00 839.09 3.36 14,793.00 154,152 8.55 69,236 6.93 5.81 28
51 17-Jun 820.80 827.40 812.05 822.35 820.54 0.68 14,312.12 42,064 2.33 19,274 1.93 1.58 8
52 16-Jun 822.00 827.70 810.15 816.80 817.86 -1.32 14,215.52 54,611 3.03 26,399 2.64 2.16 11
53 13-Jun 835.00 835.40 817.60 827.75 827.18 -1.19 14,406.10 57,605 3.20 23,867 2.39 1.97 10
54 12-Jun 842.55 853.50 828.05 837.75 837.84 -1.33 14,580.14 57,294 3.18 31,895 3.19 2.67 13
55 11-Jun 863.70 863.90 841.05 849.00 849.79 -1.20 14,775.00 56,687 3.14 28,182 2.82 2.39 11
56 10-Jun 873.40 874.00 856.55 859.35 862.83 -1.21 14,956.06 47,368 2.63 20,955 2.10 1.81 8
57 09-Jun 866.00 875.00 852.80 869.90 864.22 0.84 15,139.67 59,417 3.30 19,452 1.95 1.68 8
58 06-Jun 889.95 890.00 855.50 862.65 868.06 -1.20 15,013.49 79,281 4.40 29,836 2.99 2.59 12
59 05-Jun 878.00 908.00 862.80 873.10 881.29 1.40 15,195.36 338,943 18.80 87,431 8.75 7.71 35
60 04-Jun 838.05 872.00 832.25 861.05 856.02 2.87 14,985.65 130,535 7.24 70,825 7.09 6.06 28
61 03-Jun 825.00 848.95 816.20 837.00 840.52 2.27 14,567.00 85,048 4.72 40,740 4.08 3.42 16
62 02-Jun 854.60 854.60 815.00 818.45 830.88 -3.28 14,244.24 70,778 3.93 35,128 3.52 2.92 14
63 30-May 839.85 856.90 834.35 846.20 846.78 1.01 14,727.20 131,228 7.28 70,168 7.02 5.94 28
64 29-May 834.30 845.00 825.00 837.75 838.79 1.18 14,580.14 74,997 4.16 38,849 3.89 3.26 16
65 28-May 836.90 836.90 818.00 827.95 825.14 -0.33 14,409.58 49,888 2.77 22,459 2.25 1.85 9
66 27-May 817.40 839.65 809.75 830.65 828.61 2.16 14,456.57 208,180 11.55 60,830 6.09 5.04 24
67 26-May 809.50 834.00 799.15 813.10 809.06 1.33 14,151.13 51,706 2.87 30,746 3.08 2.49 12

Similar Stocks: GREAVESCOT    INGERRAND    KIRLPNU    CUMMINSIND    LATTEYS    ROTO    SHAKTIPUMP    SWARAJENG    YUKEN    ELGIEQUIP    KIRLOSBROS    KIRLOSENG    KSB