Kabsons Ind

KABS
🏛️ india →
20.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 21.00 21.00 20.75 20.75 0.5K
09:40 21.25 21.25 21.25 21.25 0.1K
09:50 21.24 21.24 21.24 21.24 0.1K
10:00 20.85 20.85 20.85 20.85 0.1K
10:05 21.22 21.22 21.22 21.22 0.0K
10:25 21.22 21.22 21.22 21.22 0.5K
10:30 21.22 21.22 21.22 21.22 0.2K
11:20 21.20 21.20 21.20 21.20 0.0K
11:35 20.75 20.75 20.75 20.75 0.1K
11:40 21.21 21.21 21.21 21.21 0.2K
11:45 21.00 21.00 21.00 21.00 0.2K
12:35 21.00 21.00 21.00 21.00 0.2K
12:45 21.00 21.00 21.00 21.00 0.1K
13:05 21.25 21.50 21.00 21.00 0.3K
13:30 21.00 21.00 21.00 21.00 0.1K
14:20 21.00 21.00 21.00 21.00 0.0K
15:00 20.90 20.90 20.90 20.90 0.3K
15:05 20.75 20.75 20.75 20.75 0.1K
15:10 20.51 20.51 20.25 20.25 0.2K
15:15 21.00 21.00 21.00 21.00 0.2K
15:20 21.00 21.00 20.95 20.95 0.1K
15:25 20.81 20.81 20.81 20.81 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.99 21.99 20.25 20.81 0.0M
2025-09-25 19.76 23.00 19.76 20.66 0.0M
2025-09-24 20.75 21.47 20.05 20.49 0.0M
2025-09-23 21.49 21.60 19.80 21.28 0.0M
2025-09-22 23.79 23.79 20.00 21.00 0.0M
2025-09-19 20.23 21.50 19.53 20.38 0.0M
2025-09-18 20.40 20.50 19.93 20.22 0.0M
2025-09-17 20.15 20.49 19.85 20.02 0.0M
2025-09-16 19.75 21.25 19.75 20.14 0.0M
2025-09-15 20.73 20.73 19.81 19.89 0.0M
2025-09-12 20.54 20.73 20.11 20.40 0.0M
2025-09-11 20.80 21.25 20.26 20.54 0.0M
2025-09-10 20.61 20.98 19.02 20.61 0.0M
2025-09-09 22.50 23.70 20.00 20.61 0.0M
2025-09-08 19.50 23.29 19.50 22.35 0.0M
2025-09-05 19.57 19.57 18.60 19.45 0.0M
2025-09-04 20.25 20.49 19.00 19.57 0.0M
2025-09-03 20.42 20.42 18.50 19.66 0.0M
2025-09-02 21.25 21.25 20.25 20.42 0.0M
2025-09-01 19.40 21.00 18.00 20.51 0.0M
2025-08-29 18.76 19.50 18.76 19.30 0.0M
2025-08-28 20.73 20.73 18.50 19.09 0.0M
2025-08-26 20.10 21.30 20.00 20.31 0.0M
2025-08-25 21.28 21.28 20.02 20.18 0.0M
2025-08-22 22.01 22.30 20.00 21.28 0.0M
2025-08-21 22.74 22.74 22.00 22.01 0.0M
2025-08-20 22.47 22.97 22.03 22.20 0.0M
2025-08-19 21.00 23.97 20.90 22.47 0.0M
2025-08-18 21.08 21.75 21.00 21.06 0.0M
2025-08-14 22.88 22.88 21.51 21.65 0.0M
2025-08-13 21.99 23.49 21.61 22.88 0.0M
2025-08-12 18.70 22.77 18.70 21.60 0.0M
2025-08-11 19.75 19.75 18.51 18.98 0.0M
2025-08-08 19.50 19.75 18.50 19.35 0.0M
2025-08-07 20.00 20.00 19.20 19.72 0.0M
2025-08-06 20.50 20.67 19.50 20.06 0.0M
2025-08-05 20.75 20.75 20.34 20.67 0.0M
2025-08-04 20.51 21.49 20.51 20.90 0.0M
2025-08-01 21.90 22.19 21.00 21.50 0.0M
2025-07-31 22.16 22.16 21.50 21.90 0.0M
2025-07-30 21.50 22.24 21.50 22.05 0.0M
2025-07-29 21.50 21.99 21.01 21.98 0.0M
2025-07-28 21.82 21.99 21.25 21.71 0.0M
2025-07-25 21.30 21.98 21.30 21.32 0.0M
2025-07-24 21.29 21.96 21.29 21.53 0.0M
2025-07-23 21.05 21.75 21.00 21.72 0.0M
2025-07-22 22.00 22.45 21.00 21.14 0.0M
2025-07-21 22.00 22.50 22.00 22.45 0.0M
2025-07-18 23.38 23.38 21.76 22.65 0.0M
2025-07-17 22.37 22.75 22.06 22.48 0.0M
2025-07-16 21.80 23.33 21.80 22.83 0.0M
2025-07-15 21.00 22.50 21.00 22.50 0.0M
2025-07-14 22.00 22.00 21.01 21.33 0.0M
2025-07-11 21.25 21.98 21.25 21.70 0.0M
2025-07-10 22.63 22.65 21.00 21.55 0.0M
2025-07-09 22.10 23.34 22.10 22.19 0.0M
2025-07-08 22.63 22.97 22.63 22.67 0.0M
2025-07-07 22.00 23.32 22.00 22.67 0.0M
2025-07-04 22.84 23.35 22.00 22.17 0.0M
2025-07-03 22.80 23.48 22.50 22.84 0.0M
2025-07-02 22.57 22.99 22.57 22.80 0.0M
2025-07-01 22.75 23.73 22.62 22.68 0.0M
2025-06-30 23.01 23.40 22.33 22.56 0.0M
2025-06-27 22.50 23.74 22.10 23.01 0.0M
2025-06-26 23.17 23.49 22.14 22.37 0.0M
2025-06-25 22.51 23.61 22.51 22.84 0.0M
2025-06-24 23.49 24.57 22.25 22.62 0.0M
2025-06-23 21.50 23.49 21.21 23.39 0.0M
2025-06-20 22.21 22.89 21.15 21.36 0.0M
2025-06-19 22.68 22.68 22.15 22.20 0.0M
2025-06-18 22.53 22.53 21.77 22.02 0.0M
2025-06-17 22.51 23.33 22.50 22.53 0.0M
2025-06-16 22.75 23.40 22.15 22.48 0.0M
2025-06-13 23.80 23.80 22.29 22.57 0.0M
2025-06-12 23.89 23.90 22.67 23.04 0.0M
2025-06-11 22.40 23.78 22.28 23.32 0.0M
2025-06-10 24.94 24.94 21.53 22.79 0.0M
2025-06-09 23.20 24.88 23.20 23.46 0.0M
2025-06-06 22.10 24.99 21.75 23.07 0.0M
2025-06-05 23.60 23.94 22.53 23.13 0.0M
2025-06-04 24.97 24.98 23.26 23.71 0.0M
2025-06-03 23.98 25.18 23.60 24.20 0.0M
2025-06-02 23.90 25.11 23.12 23.99 0.0M
2025-05-30 23.06 24.90 23.06 23.92 0.0M
2025-05-29 23.00 24.74 23.00 23.82 0.0M
2025-05-28 23.20 23.82 23.00 23.75 0.0M
2025-05-27 23.00 23.85 22.50 23.18 0.0M
2025-05-26 23.00 23.44 22.51 22.72 0.0M
2025-05-23 24.10 24.60 23.12 23.24 0.0M
2025-05-22 24.84 24.99 23.63 24.21 0.0M
2025-05-21 24.56 25.34 23.63 24.36 0.0M
2025-05-20 24.99 25.52 23.90 24.44 0.0M
2025-05-19 23.59 24.58 23.04 24.32 0.0M
2025-05-16 22.75 23.69 22.75 23.50 0.0M
2025-05-15 21.50 22.83 21.50 22.57 0.0M
2025-05-14 22.87 23.36 21.30 21.75 0.0M
2025-05-13 22.81 24.49 22.42 22.42 0.0M
2025-05-12 24.83 26.07 23.59 23.59 0.0M
2025-05-09 25.18 26.17 23.94 24.83 0.0M
2025-05-08 24.31 26.00 24.31 25.18 0.0M
2025-05-07 25.66 26.69 25.41 25.41 0.0M
2025-05-06 28.59 28.59 26.20 26.74 0.0M
2025-05-05 27.05 28.99 27.05 27.56 0.0M
2025-05-02 25.40 28.02 25.40 28.02 0.0M
2025-04-30 26.40 27.80 26.40 26.69 0.0M
2025-04-29 28.70 29.00 27.38 27.45 0.0M
2025-04-28 28.72 29.00 28.62 28.70 0.0M
2025-04-25 31.20 31.20 30.12 30.12 0.0M
2025-04-24 31.50 32.15 31.25 31.70 0.0M
2025-04-23 35.50 35.97 32.89 32.89 0.0M
2025-04-22 32.99 34.84 32.32 34.62 0.1M
2025-04-21 29.99 31.69 27.85 31.68 0.0M
2025-04-17 26.00 29.90 26.00 28.81 0.0M
2025-04-16 27.98 27.98 26.11 27.75 0.0M
2025-04-15 26.50 27.85 25.00 25.77 0.0M
2025-04-11 26.00 27.55 25.85 26.40 0.0M
2025-04-09 26.00 26.00 25.50 26.00 0.0M
2025-04-08 26.00 26.00 24.15 25.62 0.0M
2025-04-07 25.52 26.00 23.02 25.54 0.0M
2025-04-04 24.32 25.03 23.00 25.02 0.0M
2025-04-03 22.50 23.84 22.50 23.84 0.0M
2025-04-02 21.50 22.73 21.50 22.71 0.0M
2025-04-01 21.75 23.36 21.53 21.65 0.0M
2025-03-28 21.99 22.35 21.25 22.25 0.0M
2025-03-27 22.34 22.70 21.28 21.29 0.0M
2025-03-26 23.57 23.57 22.40 22.40 0.0M
2025-03-25 23.52 24.78 22.61 23.57 0.0M
2025-03-24 23.00 23.63 23.00 23.63 0.0M
2025-03-21 22.00 22.94 21.06 22.51 0.0M
2025-03-20 23.25 23.25 21.78 21.98 0.0M
2025-03-19 23.93 24.19 22.74 22.92 0.0M
2025-03-18 23.80 25.28 23.05 23.93 0.0M
2025-03-17 23.19 25.30 23.19 24.24 0.0M
2025-03-13 23.72 25.89 23.72 24.14 0.0M
2025-03-12 25.90 26.00 24.50 24.68 0.0M
2025-03-11 25.90 25.90 24.25 25.40 0.0M
2025-03-10 23.02 25.19 23.02 24.70 0.0M
2025-03-07 23.99 24.22 23.99 24.22 0.0M
2025-03-06 21.88 23.07 21.88 23.07 0.0M
2025-03-05 21.99 23.08 20.90 21.98 0.0M
2025-03-04 20.95 21.99 20.53 21.99 0.0M
2025-03-03 20.53 21.99 20.43 20.95 0.0M
2025-02-28 22.62 22.85 21.50 21.50 0.0M
2025-02-27 23.71 23.71 22.53 22.63 0.0M
2025-02-25 25.79 25.84 23.40 23.71 0.0M
2025-02-24 25.24 25.24 23.80 24.61 0.0M
2025-02-21 24.00 24.24 23.55 24.24 0.0M
2025-02-20 22.25 23.15 22.25 23.09 0.0M
2025-02-19 20.80 22.30 20.80 22.05 0.0M
2025-02-18 20.53 21.50 20.27 21.27 0.0M
2025-02-17 22.00 22.00 20.80 21.33 0.0M
2025-02-14 22.50 24.20 22.50 22.96 0.0M
2025-02-13 25.78 26.99 23.51 24.77 0.0M
2025-02-12 26.26 26.26 25.01 25.78 0.0M
2025-02-11 26.91 27.50 25.70 26.26 0.0M
2025-02-10 27.47 27.70 25.61 27.46 0.0M
2025-02-07 27.10 28.99 27.10 27.26 0.0M
2025-02-06 29.00 30.08 28.25 28.63 0.0M
2025-02-05 28.97 30.38 28.97 30.28 0.0M
2025-02-04 28.00 29.30 28.00 28.97 0.0M
2025-02-03 28.70 29.79 26.99 28.03 0.0M
2025-02-01 28.46 28.60 27.08 28.41 0.0M
2025-01-31 27.00 28.35 26.33 27.24 0.0M
2025-01-30 27.69 28.08 26.77 27.00 0.0M
2025-01-29 25.60 26.77 24.23 26.75 0.0M
2025-01-28 26.83 26.83 25.50 25.50 0.0M
2025-01-27 28.61 28.61 26.65 26.84 0.0M
2025-01-24 29.93 30.80 27.88 28.05 0.0M
2025-01-23 28.51 29.93 28.51 29.34 0.0M
2025-01-22 27.70 28.51 27.00 28.51 0.0M
2025-01-21 25.87 27.16 25.87 27.16 0.0M
2025-01-20 25.20 25.94 24.23 25.87 0.0M
2025-01-17 25.50 25.50 24.30 24.71 0.0M
2025-01-16 25.49 25.53 24.81 25.51 0.0M
2025-01-15 25.52 26.00 24.25 24.32 0.0M
2025-01-14 25.31 26.02 25.23 25.52 0.0M
2025-01-13 27.94 28.20 26.55 26.55 0.0M
2025-01-10 29.80 29.80 27.51 27.94 0.0M
2025-01-09 27.52 29.19 27.52 28.41 0.0M
2025-01-08 30.99 30.99 28.71 28.90 0.0M
2025-01-07 30.10 31.50 29.83 30.22 0.0M
2025-01-06 33.65 34.00 31.38 31.39 0.0M
2025-01-03 33.99 34.51 31.24 33.03 0.0M
2025-01-02 31.64 32.88 31.10 32.88 0.0M
2025-01-01 30.80 31.64 29.12 31.32 0.0M