BSE · KSB · stock
KSB Limited (KSB) stock price history
Every BSE trading session of KSB Limited from Feb 16, 2000 to Sep 28, 2026: 6,639 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KSB adjusted close, 2000 to 2026
- ₹997.04
- All time high, 2024
- ₹1,023
- 52 week high, ₹665.37 low
- 6,639
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KSB key facts
- KSB Limited (KSB) closed at ₹799.90 on Sep 28, 2026 on BSE.
- KSB's all time high close is ₹997.04, set on Jul 4, 2024; its all time low close is ₹2.61 on Aug 6, 2001.
- KSB's 52 week range is ₹665.37 to ₹1,023.
- KSB returned -1.9% over the year to Sep 28, 2026 and +238.8% over five years.
- Over ten years KSB returned +606%, +21.6% a year compounded.
- KSB's deepest drawdown was -73.3% from Dec 29, 2006 to Nov 25, 2008.
- DataCedar holds 6,639 daily sessions of KSB history from Feb 16, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KSB price chart, 2000 to 2026
KSB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -14.4% |
| 6 months | +1.0% |
| Year to date | +8.0% |
| 1 year | -1.9% |
| 3 years | +37.5% |
| 5 years | +238.8% |
| 10 years | +606.3% |
| Since Feb 16, 2000 | +12,477% |
| Compound annual growth, 26.6 years | +19.9% |
KSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹997.04 on Jul 4, 2024
- All time low close
- ₹2.61 on Aug 6, 2001
- 52 week high
- ₹1,023 on Apr 28, 2026
- 52 week low
- ₹665.37 on Jan 27, 2026
- Deepest drawdown
- -73.3% from Dec 29, 2006 to Nov 25, 2008, recovered Mar 19, 2014
- Best single session
- +22.4% on Jul 16, 2001
- Worst single session
- -39.8% on Jul 4, 2001
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 126×
- Best calendar year
- 2014, +151%
- Worst calendar year
- 2008, -51%
KSB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 16, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹750.50 | ₹1,023 | ₹665.37 | ₹799.90 | +6.6% | 4.7M | 184 |
| 2025 | ₹754.12 | ₹913.39 | ₹578.95 | ₹750.55 | -1.2% | 2.3M | 248 |
| 2024 | ₹679.98 | ₹1,047 | ₹626.08 | ₹759.46 | +11.2% | 2.5M | 246 |
| 2023 | ₹380.14 | ₹699.83 | ₹334.19 | ₹683.10 | +80.1% | 3.5M | 245 |
| 2022 | ₹235.02 | ₹425.23 | ₹186.19 | ₹379.38 | +60.9% | 3.2M | 248 |
| 2021 | ₹123.67 | ₹273.40 | ₹119.73 | ₹235.82 | +89.7% | 5.1M | 248 |
| 2020 | ₹128.62 | ₹143.75 | ₹73.09 | ₹124.31 | -2.6% | 5.7M | 251 |
| 2019 | ₹146.25 | ₹146.25 | ₹101.32 | ₹127.67 | -12.6% | 1.1M | 243 |
| 2018 | ₹165.97 | ₹174.16 | ₹123.00 | ₹146.11 | -11.4% | 3.1M | 246 |
| 2017 | ₹115.59 | ₹173.23 | ₹110.80 | ₹164.95 | +42.0% | 4.9M | 248 |
| 2016 | ₹111.64 | ₹141.81 | ₹91.33 | ₹116.14 | +2.7% | 3.3M | 246 |
| 2015 | ₹117.65 | ₹149.79 | ₹0.0018 | ₹113.06 | -6.1% | 3.2M | 246 |
| 2014 | ₹46.52 | ₹123.46 | ₹40.44 | ₹120.46 | +151.2% | 11.7M | 244 |
| 2013 | ₹39.72 | ₹49.03 | ₹30.90 | ₹47.96 | +24.2% | 4.6M | 248 |
| 2012 | ₹25.35 | ₹45.57 | ₹24.75 | ₹38.61 | +53.2% | 6.1M | 245 |
| 2011 | ₹44.25 | ₹50.29 | ₹24.24 | ₹25.21 | -43.4% | 5.3M | 246 |
| 2010 | ₹34.40 | ₹50.92 | ₹29.13 | ₹44.53 | +31.4% | 19.8M | 250 |
| 2009 | ₹17.47 | ₹36.51 | ₹13.79 | ₹33.90 | +92.3% | 15.3M | 243 |
| 2008 | ₹36.14 | ₹36.54 | ₹13.71 | ₹17.63 | -50.7% | 10.5M | 246 |
| 2007 | ₹51.64 | ₹51.64 | ₹31.94 | ₹35.79 | -30.4% | 6.8M | 248 |
| 2006 | ₹30.97 | ₹51.75 | ₹27.27 | ₹51.44 | +63.0% | 15.5M | 247 |
| 2005 | ₹18.43 | ₹34.14 | ₹14.96 | ₹31.55 | +74.5% | 20.3M | 250 |
| 2004 | ₹9.36 | ₹18.20 | ₹5.54 | ₹18.08 | +99.7% | 32M | 262 |
| 2003 | ₹4.06 | ₹10.14 | ₹3.85 | ₹9.05 | +119.4% | 17.4M | 261 |
| 2002 | ₹3.19 | ₹6.42 | ₹2.95 | ₹4.13 | +24.1% | 5M | 261 |
| 2001 | ₹5.85 | ₹5.85 | ₹2.49 | ₹3.33 | -43.2% | 2.4M | 261 |
| 2000 | ₹6.36 | ₹8.65 | ₹3.97 | ₹5.85 | n/a | 1M | 228 |
KSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹799.90 | -0.7% |
| August 2026 | ₹805.35 | -5.5% |
| July 2026 | ₹852.50 | -11.0% |
| June 2026 | ₹957.50 | +21.0% |
| May 2026 | ₹791.15 | -18.6% |
| April 2026 | ₹972.15 | +23.3% |
| March 2026 | ₹788.36 | +2.7% |
| February 2026 | ₹767.31 | +8.8% |
| January 2026 | ₹705.07 | -6.1% |
| December 2025 | ₹750.55 | -1.8% |
| November 2025 | ₹764.63 | -2.9% |
| October 2025 | ₹787.31 | -3.7% |
About the KSB data
Daily bars. 6,639 sessions from Feb 16, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 16, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
KSB share price history
