Kabsons Industries Ltd (KABS)

KABS
🏛️ Indien →
20.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 12.36 12.36 11.75 11.90 0.0M
2022-12-29 11.99 12.58 11.70 11.87 0.0M
2022-12-28 11.65 12.07 11.65 11.99 0.0M
2022-12-27 11.90 12.30 11.55 11.61 0.0M
2022-12-26 11.38 11.90 11.38 11.88 0.0M
2022-12-23 12.34 12.34 11.21 11.38 0.0M
2022-12-22 12.21 12.21 11.60 11.80 0.0M
2022-12-21 12.60 13.20 12.18 12.21 0.0M
2022-12-20 12.33 13.30 12.33 12.82 0.0M
2022-12-19 13.21 13.21 12.59 12.97 0.0M
2022-12-16 13.00 13.05 12.35 12.59 0.0M
2022-12-15 13.02 13.02 12.10 12.43 0.0M
2022-12-14 12.20 12.90 12.00 12.40 0.0M
2022-12-13 12.48 12.49 11.86 12.44 0.0M
2022-12-12 12.40 12.55 11.86 12.48 0.0M
2022-12-09 12.55 12.55 11.93 12.47 0.0M
2022-12-08 12.54 12.55 12.00 12.55 0.0M
2022-12-07 12.51 12.55 12.10 12.54 0.0M
2022-12-06 12.15 12.60 11.81 11.96 0.0M
2022-12-05 12.68 12.68 12.05 12.24 0.0M
2022-12-02 12.25 12.70 11.66 12.68 0.0M
2022-12-01 12.30 12.30 12.00 12.22 0.0M
2022-11-30 11.95 12.60 11.95 12.03 0.0M
2022-11-29 11.96 12.54 11.93 12.00 0.0M
2022-11-28 12.82 12.82 11.90 11.96 0.0M
2022-11-25 12.29 12.94 11.72 12.25 0.0M
2022-11-24 13.30 13.43 12.29 12.33 0.0M
2022-11-23 12.25 13.00 12.22 12.93 0.0M
2022-11-22 12.60 12.86 12.23 12.86 0.0M
2022-11-21 12.20 12.55 11.83 12.25 0.0M
2022-11-18 11.83 12.69 11.82 11.96 0.0M
2022-11-17 12.30 12.30 11.91 12.25 0.0M
2022-11-16 11.81 12.57 11.81 12.50 0.0M
2022-11-15 13.05 13.05 12.00 12.09 0.0M
2022-11-14 12.10 12.43 11.30 12.43 0.0M
2022-11-11 11.20 11.84 11.20 11.84 0.0M
2022-11-10 11.86 11.86 11.23 11.28 0.0M
2022-11-09 11.96 12.20 11.37 11.39 0.0M
2022-11-07 11.20 11.97 11.10 11.96 0.0M
2022-11-04 11.67 12.10 11.11 11.40 0.0M
2022-11-03 12.43 12.43 11.47 11.69 0.0M
2022-11-02 12.19 12.50 11.71 12.07 0.0M
2022-11-01 11.25 12.19 11.03 12.09 0.0M
2022-10-31 12.15 12.48 11.41 11.61 0.0M
2022-10-28 11.58 11.95 11.10 11.89 0.0M
2022-10-27 11.90 12.30 11.54 11.58 0.0M
2022-10-25 12.05 12.25 11.30 12.14 0.0M
2022-10-24 12.10 12.30 11.70 11.81 0.0M
2022-10-21 12.19 12.19 11.11 11.85 0.0M
2022-10-20 12.23 12.23 11.65 11.66 0.0M
2022-10-19 12.25 12.25 11.60 11.65 0.0M
2022-10-18 11.86 12.36 11.70 11.71 0.0M
2022-10-17 12.00 12.64 11.52 11.86 0.0M
2022-10-14 11.75 12.97 11.75 12.11 0.0M
2022-10-13 12.65 12.65 11.78 12.36 0.0M
2022-10-12 11.85 12.50 11.35 12.40 0.0M
2022-10-11 11.90 12.49 11.90 11.94 0.0M
2022-10-10 13.00 13.02 11.78 11.90 0.0M
2022-10-07 11.90 12.40 11.50 12.40 0.0M
2022-10-06 12.24 12.24 11.16 12.10 0.0M
2022-10-04 12.20 12.80 11.59 11.66 0.0M
2022-10-03 12.55 12.55 11.81 12.20 0.0M
2022-09-30 12.95 13.45 12.40 12.40 0.0M
2022-09-29 13.00 13.45 12.20 12.95 0.0M
2022-09-28 12.81 12.81 12.81 12.81 0.0M
2022-09-27 12.20 12.20 11.70 12.20 0.0M
2022-09-26 11.62 11.62 11.62 11.62 0.0M
2022-09-23 10.55 11.07 10.55 11.07 0.0M
2022-09-22 11.30 11.30 10.50 10.55 0.0M
2022-09-21 11.20 11.50 10.90 11.05 0.0M
2022-09-20 10.51 11.31 10.50 11.20 0.0M
2022-09-19 10.80 11.55 10.80 10.90 0.0M
2022-09-16 11.50 11.50 11.00 11.01 0.0M
2022-09-15 11.77 11.77 10.69 11.50 0.0M
2022-09-14 11.10 11.65 10.58 11.25 0.0M
2022-09-13 11.04 11.59 10.92 11.10 0.0M
2022-09-12 11.45 11.73 11.02 11.04 0.0M
2022-09-09 11.07 11.62 10.90 11.18 0.0M
2022-09-08 11.25 11.70 10.90 11.07 0.0M
2022-09-07 10.82 11.36 10.82 11.25 0.0M
2022-09-06 11.50 11.83 10.71 10.82 0.0M
2022-09-05 11.20 11.40 10.70 11.27 0.0M
2022-09-02 11.31 11.80 10.75 11.20 0.0M
2022-09-01 11.50 12.28 11.12 11.31 0.0M
2022-08-30 11.21 11.71 10.65 11.70 0.0M
2022-08-29 10.80 11.21 10.50 11.21 0.0M
2022-08-26 11.20 11.20 10.64 10.68 0.0M
2022-08-25 10.70 11.20 10.37 11.20 0.0M
2022-08-24 10.25 10.98 10.25 10.70 0.0M
2022-08-23 10.77 10.98 10.46 10.46 0.0M
2022-08-22 10.75 11.40 10.45 10.46 0.0M
2022-08-19 10.45 11.05 10.35 10.96 0.0M
2022-08-18 10.35 11.10 10.35 10.63 0.0M
2022-08-17 10.65 10.93 10.65 10.67 0.0M
2022-08-16 10.90 11.42 10.36 10.41 0.0M
2022-08-12 11.24 11.24 10.25 10.90 0.0M
2022-08-11 10.89 11.38 10.70 10.71 0.0M
2022-08-10 10.25 10.89 10.25 10.85 0.0M
2022-08-08 10.66 11.15 10.13 10.38 0.0M
2022-08-05 10.60 11.13 10.60 10.66 0.0M
2022-08-04 10.66 11.19 10.45 10.60 0.0M
2022-08-03 11.00 11.50 10.60 10.66 0.0M
2022-08-02 11.15 11.15 10.60 11.00 0.0M
2022-08-01 11.39 11.85 10.83 10.95 0.0M
2022-07-29 11.40 11.40 10.95 11.39 0.0M
2022-07-28 10.85 11.80 10.85 11.50 0.0M
2022-07-27 11.40 11.40 10.83 11.40 0.0M
2022-07-26 11.25 11.40 10.51 11.40 0.0M
2022-07-25 11.20 11.85 11.00 11.06 0.0M
2022-07-22 10.90 11.65 10.90 11.50 0.0M
2022-07-21 11.13 11.68 11.13 11.15 0.0M
2022-07-20 10.61 11.13 10.61 11.13 0.0M
2022-07-19 9.68 10.65 9.68 10.60 0.0M
2022-07-18 10.18 10.18 10.18 10.18 0.0M
2022-07-15 11.75 11.75 10.71 10.71 0.0M
2022-07-14 11.65 12.15 11.27 11.27 0.0M
2022-07-13 12.20 12.20 11.45 11.86 0.0M
2022-07-12 11.80 12.35 11.25 11.95 0.0M
2022-07-11 12.81 12.81 11.59 11.79 0.0M
2022-07-08 11.50 12.29 11.13 12.20 0.0M
2022-07-07 12.50 12.50 11.44 11.71 0.0M
2022-07-06 11.40 12.45 11.35 12.04 0.0M
2022-07-05 12.30 12.96 11.75 11.93 0.0M
2022-07-04 11.77 12.35 11.19 12.35 0.0M
2022-07-01 10.95 11.77 10.71 11.77 0.0M
2022-06-30 10.95 11.70 10.95 11.21 0.0M
2022-06-29 11.30 12.07 10.93 11.15 0.0M
2022-06-28 11.70 11.70 11.12 11.50 0.0M
2022-06-27 11.69 11.70 10.65 11.70 0.0M
2022-06-24 11.60 12.13 10.99 11.15 0.0M
2022-06-23 11.60 11.60 10.50 11.56 0.0M
2022-06-22 11.05 11.57 11.01 11.05 0.0M
2022-06-21 11.06 12.15 11.06 11.58 0.0M
2022-06-20 12.20 12.20 11.59 11.64 0.0M
2022-06-17 12.20 12.20 11.21 12.20 0.0M
2022-06-16 11.65 12.20 11.26 11.80 0.0M
2022-06-15 12.20 12.20 11.15 11.85 0.0M
2022-06-14 12.00 12.29 11.13 11.73 0.0M
2022-06-13 12.25 12.91 11.69 11.71 0.0M
2022-06-10 12.48 12.49 11.92 12.30 0.0M
2022-06-09 11.90 11.90 11.37 11.90 0.0M
2022-06-08 10.85 11.37 10.85 11.37 0.0M
2022-06-07 10.76 11.85 10.76 10.83 0.0M
2022-06-06 11.91 11.91 11.32 11.32 0.0M
2022-06-03 11.90 12.49 11.90 11.91 0.0M
2022-06-02 11.90 11.90 11.90 11.90 0.0M
2022-06-01 11.05 11.34 10.26 11.34 0.0M
2022-05-31 10.80 10.80 10.74 10.80 0.0M
2022-05-30 11.30 11.85 10.74 10.80 0.0M
2022-05-27 11.87 12.45 11.28 11.30 0.0M
2022-05-26 12.49 12.49 11.87 11.87 0.0M
2022-05-25 12.50 13.00 11.97 12.49 0.0M
2022-05-24 13.60 13.60 12.51 12.59 0.0M
2022-05-23 14.53 14.53 13.15 13.16 0.0M
2022-05-20 12.60 13.91 12.59 13.84 0.0M
2022-05-19 14.14 14.14 13.25 13.25 0.0M
2022-05-18 14.23 14.23 12.89 13.94 0.0M
2022-05-17 13.50 13.56 13.50 13.56 0.0M
2022-05-16 12.35 12.92 12.10 12.92 0.0M
2022-05-13 11.95 12.35 11.19 12.31 0.0M
2022-05-12 12.40 12.40 11.72 11.77 0.0M
2022-05-11 13.00 13.60 12.33 12.33 0.0M
2022-05-10 14.00 14.01 12.70 12.97 0.0M
2022-05-09 13.00 13.36 12.10 13.35 0.0M
2022-05-06 13.88 13.88 12.73 12.73 0.0M
2022-05-05 13.50 13.88 12.65 13.39 0.0M
2022-05-04 14.58 14.58 13.20 13.22 0.0M
2022-05-02 14.24 14.24 12.90 13.89 0.0M
2022-04-29 14.30 14.30 13.29 13.57 0.0M
2022-04-28 13.35 14.00 13.35 13.98 0.0M
2022-04-27 13.90 14.60 13.30 13.35 0.0M
2022-04-26 13.83 15.00 13.83 13.91 0.0M
2022-04-25 13.81 14.50 13.81 14.33 0.0M
2022-04-22 15.19 15.19 13.75 14.53 0.0M
2022-04-21 13.75 14.47 13.11 14.47 0.0M
2022-04-20 15.21 15.21 13.78 13.79 0.0M
2022-04-19 13.79 15.10 13.79 14.50 0.0M
2022-04-18 15.04 15.04 14.29 14.51 0.0M
2022-04-13 15.49 15.49 14.50 15.04 0.0M
2022-04-12 14.60 14.96 13.54 14.76 0.0M
2022-04-11 15.47 15.47 14.02 14.25 0.0M
2022-04-08 13.76 15.16 13.76 14.75 0.0M
2022-04-07 15.20 15.59 14.33 14.48 0.0M
2022-04-06 16.44 16.44 14.90 15.08 0.0M
2022-04-05 15.40 15.85 15.40 15.67 0.0M
2022-04-04 14.70 15.10 14.50 15.10 0.0M
2022-04-01 13.78 14.49 13.11 14.39 0.0M
2022-03-31 13.17 13.82 12.52 13.80 0.0M
2022-03-30 13.17 14.10 13.17 13.17 0.0M
2022-03-29 13.44 14.84 13.44 13.86 0.0M
2022-03-28 14.14 14.14 14.14 14.14 0.0M
2022-03-25 14.88 14.88 14.88 14.88 0.0M
2022-03-24 15.66 15.66 15.66 15.66 0.0M
2022-03-23 16.48 16.48 16.48 16.48 0.0M
2022-03-22 19.16 19.16 17.34 17.34 0.0M
2022-03-21 18.25 18.25 18.25 18.25 0.0M
2022-03-17 17.39 17.39 17.39 17.39 0.0M
2022-03-16 16.57 16.57 16.57 16.57 0.0M
2022-03-15 15.79 15.79 14.29 15.79 0.0M
2022-03-14 14.50 15.04 14.50 15.04 0.0M
2022-03-11 14.33 14.33 14.33 14.33 0.0M
2022-03-10 13.26 13.65 13.26 13.65 0.0M
2022-03-09 12.73 13.10 12.00 13.00 0.0M
2022-03-08 12.48 12.48 11.85 12.48 0.0M
2022-03-07 12.50 13.09 11.85 11.89 0.0M
2022-03-04 12.65 13.00 12.26 12.47 0.0M
2022-03-03 13.00 13.00 12.26 12.90 0.0M
2022-03-02 12.65 13.00 11.78 12.90 0.0M
2022-02-28 12.30 12.65 11.45 12.40 0.0M
2022-02-25 11.15 12.25 11.15 12.05 0.0M
2022-02-24 11.70 11.70 11.70 11.70 0.0M
2022-02-23 12.30 12.30 12.30 12.30 0.0M
2022-02-22 12.90 12.90 12.90 12.90 0.0M
2022-02-21 13.55 14.00 13.55 13.55 0.0M
2022-02-18 15.25 15.65 14.25 14.25 0.0M
2022-02-17 15.60 15.60 14.50 14.95 0.0M
2022-02-16 14.85 15.25 13.85 15.25 0.0M
2022-02-15 15.25 15.65 14.25 14.55 0.0M
2022-02-14 16.45 16.45 14.95 14.95 0.0M
2022-02-11 16.20 16.20 15.70 15.70 0.0M
2022-02-10 16.50 18.00 16.50 16.50 0.0M
2022-02-09 18.45 18.45 17.15 17.35 0.0M
2022-02-08 18.70 18.70 17.85 18.05 0.0M
2022-02-07 17.65 17.85 16.65 17.85 0.0M
2022-02-04 16.40 17.25 15.65 17.00 0.0M
2022-02-03 15.65 17.25 15.65 16.45 0.0M
2022-02-02 16.45 16.45 16.45 16.45 0.0M
2022-02-01 17.00 17.30 16.00 17.30 0.0M
2022-01-31 16.49 16.49 15.71 16.49 0.0M
2022-01-28 14.42 15.92 14.42 15.71 0.0M
2022-01-27 15.17 15.65 15.17 15.17 0.0M
2022-01-25 15.96 15.96 15.96 15.96 0.0M
2022-01-24 17.00 17.00 16.79 16.79 0.0M
2022-01-21 17.67 17.67 17.67 17.67 0.0M
2022-01-20 19.00 19.00 18.60 18.60 0.0M
2022-01-19 20.80 21.06 19.06 19.57 0.0M
2022-01-18 21.85 21.85 19.77 20.06 0.1M
2022-01-17 20.81 20.81 20.25 20.81 0.0M
2022-01-14 19.82 19.82 18.40 19.82 0.0M
2022-01-13 18.88 18.88 17.80 18.88 0.0M
2022-01-12 17.99 17.99 16.29 17.99 0.1M
2022-01-11 17.14 17.14 17.14 17.14 0.0M
2022-01-10 16.33 16.33 16.33 16.33 0.0M
2022-01-07 15.56 15.56 15.56 15.56 0.0M
2022-01-06 14.82 14.82 14.82 14.82 0.0M
2022-01-05 14.12 14.12 14.12 14.12 0.0M
2022-01-04 13.45 13.45 13.45 13.45 0.0M
2022-01-03 12.81 12.81 12.81 12.81 0.0M