Ksb share price: ₹806.45
Ksb closed at ₹806.45 on NSE on 1 October 2026, down ₹49.65 (-5.80%) from ₹856.10. It traded between ₹803.00 and ₹855.00 with 4,03,813 shares changing hands, 40.96% of them for delivery. The stock is 21.6% below its 52-week high of ₹1,028.30 (28 Apr 2026), and down 0.8% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹806.45
-₹49.65 (-5.80%)
Day range
₹803.00 to ₹855.00
open ₹850.00
52 week high
₹1,028.30
28 Apr 2026
52 week low
₹666.65
27 Jan 2026
Ksb share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| +0.54% | -2.63% | -3.80% | -0.84% |
Trading details, 1 Oct 2026
- Previous close
- ₹856.10
- Open
- ₹850.00
- High
- ₹855.00
- Low
- ₹803.00
- Close
- ₹806.45
- VWAP (average price)
- ₹819.42
- Volume
- 4,03,813 shares
- Turnover
- ₹33.09 crore
- Trades
- 20,273
- Delivery
- 40.96% (1,65,413 shares)
- 30 session average delivery
- 52.6%
- 30 session average volume
- 3,57,880
- Series
- EQ
- ISIN
- INE999A01023
- Listed on NSE
- 8 Feb 1995
- Face value
- ₹2
Volume on 1 Oct 2026 was 1.1 times its 30 session average.
Ksb price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹850.00 | ₹855.00 | ₹803.00 | ₹806.45 | -5.80% | 4,03,813 | 40.96% |
| Wed, 30 Sep 2026 | ₹860.00 | ₹900.00 | ₹841.00 | ₹856.10 | +3.79% | 52,16,083 | 8.78% |
| Tue, 29 Sep 2026 | ₹801.25 | ₹855.00 | ₹796.55 | ₹824.80 | +2.94% | 7,55,002 | 59.59% |
| Mon, 28 Sep 2026 | ₹814.05 | ₹815.10 | ₹797.25 | ₹801.25 | -2.18% | 56,073 | 45.87% |
| Fri, 25 Sep 2026 | ₹802.15 | ₹825.45 | ₹802.15 | ₹819.10 | +2.11% | 2,70,689 | 59.22% |
| Thu, 24 Sep 2026 | ₹822.95 | ₹822.95 | ₹797.30 | ₹802.15 | -2.56% | 90,671 | 51.54% |
| Wed, 23 Sep 2026 | ₹820.00 | ₹825.05 | ₹808.05 | ₹823.20 | +0.37% | 1,11,806 | 60.83% |
| Tue, 22 Sep 2026 | ₹802.60 | ₹822.00 | ₹802.60 | ₹820.15 | +2.19% | 1,45,461 | 62.11% |
| Mon, 21 Sep 2026 | ₹822.05 | ₹823.10 | ₹801.00 | ₹802.60 | -1.29% | 1,09,844 | 49.35% |
| Fri, 18 Sep 2026 | ₹780.00 | ₹819.60 | ₹778.35 | ₹813.10 | +4.54% | 2,77,580 | 46.37% |
| Thu, 17 Sep 2026 | ₹764.85 | ₹779.80 | ₹761.00 | ₹777.80 | +1.69% | 62,789 | 46.13% |
| Wed, 16 Sep 2026 | ₹786.00 | ₹789.65 | ₹762.00 | ₹764.85 | -2.93% | 1,44,252 | 61.73% |
| Tue, 15 Sep 2026 | ₹810.05 | ₹812.00 | ₹780.40 | ₹787.95 | -2.02% | 1,82,033 | 53.27% |
| Fri, 11 Sep 2026 | ₹797.20 | ₹810.00 | ₹788.80 | ₹804.20 | 0.00% | 94,866 | 60.73% |
| Thu, 10 Sep 2026 | ₹808.95 | ₹808.95 | ₹797.05 | ₹804.20 | -0.31% | 88,865 | 55.96% |
| Wed, 9 Sep 2026 | ₹824.05 | ₹828.00 | ₹804.70 | ₹806.70 | -2.11% | 1,06,837 | 52.86% |
| Tue, 8 Sep 2026 | ₹799.05 | ₹830.00 | ₹790.05 | ₹824.05 | +2.82% | 1,92,730 | 53.93% |
| Mon, 7 Sep 2026 | ₹822.00 | ₹822.00 | ₹799.45 | ₹801.45 | -1.49% | 91,474 | 52.64% |
| Fri, 4 Sep 2026 | ₹815.30 | ₹817.00 | ₹807.00 | ₹813.55 | +0.36% | 89,128 | 58.88% |
| Thu, 3 Sep 2026 | ₹806.55 | ₹818.30 | ₹802.10 | ₹810.60 | +0.60% | 1,15,080 | 44.99% |
| Wed, 2 Sep 2026 | ₹827.45 | ₹827.45 | ₹800.75 | ₹805.80 | -2.70% | 2,00,288 | 50.68% |
| Tue, 1 Sep 2026 | ₹808.35 | ₹843.00 | ₹808.35 | ₹828.20 | +2.60% | 4,44,531 | 47.46% |
| Mon, 31 Aug 2026 | ₹790.00 | ₹821.00 | ₹780.40 | ₹807.25 | +1.69% | 5,14,414 | 66.66% |
| Fri, 28 Aug 2026 | ₹795.00 | ₹798.45 | ₹787.00 | ₹793.85 | 0.00% | 1,38,338 | 60.89% |
| Thu, 27 Aug 2026 | ₹810.00 | ₹810.00 | ₹790.00 | ₹793.85 | -0.33% | 1,01,117 | 45.8% |
| Wed, 26 Aug 2026 | ₹809.95 | ₹814.50 | ₹793.15 | ₹796.45 | -0.80% | 1,33,590 | 47.42% |
| Tue, 25 Aug 2026 | ₹788.00 | ₹808.00 | ₹785.65 | ₹802.85 | +1.40% | 2,06,809 | 49.9% |
| Mon, 24 Aug 2026 | ₹802.00 | ₹810.80 | ₹784.85 | ₹791.75 | -1.26% | 1,60,059 | 58.46% |
| Fri, 21 Aug 2026 | ₹806.50 | ₹808.90 | ₹790.00 | ₹801.85 | -0.08% | 1,06,703 | 65.47% |
| Thu, 20 Aug 2026 | ₹807.10 | ₹813.85 | ₹789.90 | ₹802.50 | -0.57% | 1,25,490 | 60.69% |
Our stored NSE history for KSB starts 24 Sep 2025 (252 sessions).
Peers in Capital Goods
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Transformers And Rectifiers (India) LimitedTARIL | ₹280.80 | +3.96% | 5,72,80,414 | ₹501.20 | ₹224.05 |
| Welspun Corp LimitedWELCORP | ₹2,605.80 | -4.09% | 23,09,126 | ₹2,900.00 | ₹710.00 |
| Siemens Energy India LimitedENRIN | ₹3,334.00 | +4.19% | 16,49,842 | ₹3,968.00 | ₹2,115.00 |
| Bharat Heavy Electricals LimitedBHEL | ₹421.00 | +1.32% | 1,26,69,050 | ₹446.50 | ₹229.54 |
| Hitachi Energy India LimitedPOWERINDIA | ₹31,290.00 | +2.15% | 1,45,146 | ₹38,785.00 | ₹16,111.00 |
| TD Power Systems LimitedTDPOWERSYS | ₹792.15 | +0.78% | 53,70,306 | ₹1,597.70 | ₹582.70 |
| CG Power and Industrial Solutions LimitedCGPOWER | ₹879.00 | +2.90% | 46,33,143 | ₹980.90 | ₹525.50 |
| Bharat Electronics LimitedBEL | ₹383.10 | -1.34% | 1,02,50,149 | ₹473.45 | ₹378.65 |
| Azad Engineering LimitedAZAD | ₹2,860.90 | -3.45% | 13,34,621 | ₹3,127.90 | ₹1,360.00 |
| Polycab India LimitedPOLYCAB | ₹7,990.00 | -0.45% | 4,63,691 | ₹10,126.00 | ₹6,663.00 |
Indices that include Ksb
Frequently asked questions
What is Ksb share price today?
Ksb (NSE: KSB) closed at ₹806.45 on 1 October 2026, -5.80% from the previous close of ₹856.10.
What is the 52 week high and low of Ksb?
In the NSE data we have stored, the 52-week high is ₹1,028.30 (28 Apr 2026) and the 52-week low is ₹666.65 (27 Jan 2026).
What was the delivery percentage?
40.96% of the 4,03,813 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has Ksb performed over one year?
Based on closing prices it is -0.8% over one year and -2.6% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.