Kabsons Industries Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Kabsons Industries Ltd		MCap (aprox) 34.1 Crores	Symbol : 524675	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.9%	-7.1%	38.0%	20.4%	12.4%	-19.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	19.51	-0.99	4.65k	-4.8%
20-05-26	Wed	20.5	-0.39	2.15k	-1.9%	Data Update : 8 PM
19-05-26	Tue	20.89	0.89	4.58k	4.5%	21-05-26 : 19.51
18-05-26	Mon	20	-0.01	315	0.0%
15-05-26	Fri	20.01	-0.85	4.45k	-4.1%	Compared to  :  12-05-26 19.88
14-05-26	Thu	20.86	0.37	5.98k	1.8%
13-05-26	Wed	20.49	0.61	699	3.1%	7 Days %
12-05-26	Tue	19.88	-0.92	1.33k	-4.4%	-1.9%
11-05-26	Mon	20.8	0.79	8.52k	3.9%
08-05-26	Fri	20.01	-0.35	2.7k	-1.7%	Compared to  :  21-04-26 20.99
07-05-26	Thu	20.36	0.06	2.79k	0.3%
06-05-26	Wed	20.3	-0.2	2.86k	-1.0%	1 Month %
05-05-26	Tue	20.5	-0.11	3.59k	-0.5%	-7.1%
04-05-26	Mon	20.61	-0.36	5.47k	-1.7%	.
30-04-26	Thu	20.97	-1	17.82k	-4.6%	Compared to  :  20-03-26 14.14
29-04-26	Wed	21.97	0.53	17.15k	2.5%
28-04-26	Tue	21.44	0.41	6.99k	1.9%	2 Months %
27-04-26	Mon	21.03	0.08	1.16k	0.4%	38.0%
24-04-26	Fri	20.95	-0.18	6.38k	-0.9%
23-04-26	Thu	21.13	0.09	3.42k	0.4%	Compared to  :  20-02-26 16.21
22-04-26	Wed	21.04	0.05	9.44k	0.2%
21-04-26	Tue	20.99	-0.28	24.19k	-1.3%	3 Months %
20-04-26	Mon	21.27	-0.21	21.39k	-1.0%	20.4%
17-04-26	Fri	21.48	1.07	33.94k	5.2%
16-04-26	Thu	20.41	0.28	24.54k	1.4%	Compared to  :  21-11-25 17.36
15-04-26	Wed	20.13	0.77	10.42k	4.0%
13-04-26	Mon	19.36	1.29	29.72k	7.1%	6 Months %
10-04-26	Fri	18.07	0.99	40.31k	5.8%	12.4%
09-04-26	Thu	17.08	0.08	5.14k	0.5%
08-04-26	Wed	17	0.33	6.72k	2.0%	Compared to  :  21-05-25 24.32
07-04-26	Tue	16.67	0.4	40.32k	2.5%
06-04-26	Mon	16.27	2.71	35.83k	20.0%	1 year %
02-04-26	Thu	13.56	-0.89	2.9k	-6.2%	-19.8%
01-04-26	Wed	14.45	1.05	5.91k	7.8%
30-03-26	Mon	13.4	0.21	7.38k	1.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	13.19	-0.34	4.19k	-2.5%
25-03-26	Wed	13.53	0.27	5.97k	2.0%
24-03-26	Tue	13.26	0.22	5.99k	1.7%
23-03-26	Mon	13.04	-1.1	5.57k	-7.8%
20-03-26	Fri	14.14	-0.62	14.19k	-4.2%
19-03-26	Thu	14.76	-0.23	11.97k	-1.5%
18-03-26	Wed	14.99	0.01	4.92k	-1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	14.98	0.66	3.8k	4.6%
26-02-26	Thu	14.32	-0.99	2.31k	-6.5%
25-02-26	Wed	15.31	-0.81	2.25k	-5.0%
24-02-26	Tue	16.12	0.63	657	4.1%
23-02-26	Mon	15.49	-0.72	5.07k	-4.4%
20-02-26	Fri	16.21	0.68	446	4.4%
19-02-26	Thu	15.53	-0.72	2.12k	-4.4%
18-02-26	Wed	16.25	0.11	4.08k	0.7%
17-02-26	Tue	16.14	-0.51	6.82k	-3.1%
16-02-26	Mon	16.65	-0.08	5.76k	-0.5%
13-02-26	Fri	16.73	-0.24	19.97k	-1.4%
12-02-26	Thu	16.97	2.51	48.83k	17.4%
11-02-26	Wed	14.46	0.03	4.69k	0.2%
10-02-26	Tue	14.43	-0.87	2.44k	-5.7%
09-02-26	Mon	15.3	-1.08	12.74k	-6.6%
06-02-26	Fri	16.38	-0.15	53.46k	-0.9%
05-02-26	Thu	16.53	2.75	40.59k	20.0%
04-02-26	Wed	13.78	2.29	13.93k	19.9%
03-02-26	Tue	11.49	-0.76	2.82k	-6.2%
02-02-26	Mon	12.25	-0.08	2.24k	-0.6%
01-02-26	Sun	12.33	0.32	418	2.7%
30-01-26	Fri	12.01	-0.04	2.15k	-0.3%
29-01-26	Thu	12.05	-1.24	7.84k	-9.3%
28-01-26	Wed	13.29	0.76	3.04k	6.1%
27-01-26	Tue	12.53	0.19	1.34k	1.5%
23-01-26	Fri	12.34	-0.42	7.66k	-3.3%
22-01-26	Thu	12.76	-0.94	4.98k	-6.9%
21-01-26	Wed	13.7	-1.28	14.65k	-8.5%
20-01-26	Tue	14.98	-0.02	2.06k	-0.1%
19-01-26	Mon	15	0.31	791	2.1%
16-01-26	Fri	14.69	0.41	1.51k	2.9%
14-01-26	Wed	14.28	-0.78	3.52k	-5.2%
13-01-26	Tue	15.06	-0.58	2.14k	-3.7%
12-01-26	Mon	15.64	0.7	1.19k	4.7%
09-01-26	Fri	14.94	-0.94	2.51k	-5.9%
08-01-26	Thu	15.88	0.13	2.71k	0.8%
07-01-26	Wed	15.75	0.6	1.79k	4.0%
06-01-26	Tue	15.15	-0.53	1.51k	-3.4%
05-01-26	Mon	15.68	-0.2	1.99k	-1.3%
02-01-26	Fri	15.88	0.76	1.71k	5.0%
01-01-26	Thu	15.12	0.18	9.2k	1.2%
31-12-25	Wed	14.94	-0.91	1.85k	-5.7%
30-12-25	Tue	15.85	0.66	2.89k	4.3%
29-12-25	Mon	15.19	-0.26	1.68k	-1.7%
26-12-25	Fri	15.45	0.4	1.89k	2.7%
24-12-25	Wed	15.05	-0.34	4.59k	-2.2%
23-12-25	Tue	15.39	-0.56	2.61k	-3.5%
22-12-25	Mon	15.95	0.5	616	3.2%
19-12-25	Fri	15.45	0.17	3.65k	1.1%
18-12-25	Thu	15.28	0.57	1.8k	3.9%
17-12-25	Wed	14.71	-1.23	8.45k	-7.7%
16-12-25	Tue	15.94	-0.01	949	-0.1%
15-12-25	Mon	15.95	0.39	2.16k	2.5%
12-12-25	Fri	15.56	0.01	1.04k	0.1%
11-12-25	Thu	15.55	-0.09	1.03k	-0.6%
10-12-25	Wed	15.64	0.75	829	5.0%
09-12-25	Tue	14.89	-0.04	813	-0.3%
08-12-25	Mon	14.93	-0.41	1.06k	-2.7%
05-12-25	Fri	15.34	-0.03	5.69k	-0.2%
04-12-25	Thu	15.37	-0.79	3.36k	-4.9%
03-12-25	Wed	16.16	-0.84	6.45k	-4.9%
02-12-25	Tue	17	0.48	4.33k	2.9%
01-12-25	Mon	16.52	-0.63	5.95k	-3.7%
28-11-25	Fri	17.15	1.33	4.24k	8.4%
27-11-25	Thu	15.82	-0.93	2.54k	-5.6%
26-11-25	Wed	16.75	0.65	367	4.0%
25-11-25	Tue	16.1	-0.8	5.46k	-4.7%
24-11-25	Mon	16.9	-0.46	1.33k	-2.6%
21-11-25	Fri	17.36	0.88	4.32k	5.3%
20-11-25	Thu	16.48	0.21	3.91k	1.3%
19-11-25	Wed	16.27	-0.56	5.94k	-3.3%
18-11-25	Tue	16.83	-0.11	3.32k	-0.6%
17-11-25	Mon	16.94	-0.95	10.76k	-5.3%
14-11-25	Fri	17.89	0.08	1.68k	0.4%
13-11-25	Thu	17.81	0.24	2.15k	1.4%
12-11-25	Wed	17.57	-0.9	13.79k	-4.9%
11-11-25	Tue	18.47	0.38	2.43k	2.1%
10-11-25	Mon	18.09	-0.69	3.24k	-3.7%
07-11-25	Fri	18.78	-0.23	4.73k	-1.2%
06-11-25	Thu	19.01	-0.22	9.97k	-1.1%
04-11-25	Tue	19.23	0.67	5.09k	3.6%
03-11-25	Mon	18.56	-0.86	18.06k	-4.4%
31-10-25	Fri	19.42	0.4	4.37k	2.1%
30-10-25	Thu	19.02	-0.45	2k	-2.3%
29-10-25	Wed	19.47	-0.01	2.11k	-0.1%
28-10-25	Tue	19.48	-0.11	3.76k	-0.6%
27-10-25	Mon	19.59	0.42	3.87k	2.2%
24-10-25	Fri	19.17	-0.51	5.2k	-2.6%
23-10-25	Thu	19.68	-0.07	2.55k	-0.4%
21-10-25	Tue	19.75	0.23	10.52k	1.2%
20-10-25	Mon	19.52	-0.12	3.13k	-0.6%
17-10-25	Fri	19.64	-0.06	6.76k	-0.3%
16-10-25	Thu	19.7	-0.05	8.66k	-0.3%
15-10-25	Wed	19.75	0	5.63k	0.0%
14-10-25	Tue	19.75	-0.83	5.78k	-4.0%
13-10-25	Mon	20.58	0.35	1.64k	1.7%
10-10-25	Fri	20.23	0.21	2.92k	1.0%
09-10-25	Thu	20.02	-0.09	1.93k	-0.4%
08-10-25	Wed	20.11	0.05	1.81k	0.2%
07-10-25	Tue	20.06	-0.51	2.21k	-2.5%
06-10-25	Mon	20.57	1.26	5.75k	6.5%
03-10-25	Fri	19.31	-1.15	15.51k	-5.6%
01-10-25	Wed	20.46	-0.35	5.02k	-1.7%
30-09-25	Tue	20.81	0.15	3.35k	0.7%
29-09-25	Mon	20.66	0.17	5.63k	0.8%
26-09-25	Fri	20.49	-0.79	3.1k	-3.7%
25-09-25	Thu	21.28	0.28	4.87k	1.3%
24-09-25	Wed	21	0.62	7.26k	3.0%
23-09-25	Tue	20.38	0.16	3.26k	0.8%
22-09-25	Mon	20.22	0.2	1.53k	1.0%
19-09-25	Fri	20.02	-0.12	2.76k	-0.6%
18-09-25	Thu	20.14	0.25	9.21k	1.3%
17-09-25	Wed	19.89	-0.51	2.81k	-2.5%
16-09-25	Tue	20.4	-0.14	5.79k	-0.7%
15-09-25	Mon	20.54	-0.07	8.13k	-0.3%
12-09-25	Fri	20.61	0	15.03k	0.0%
11-09-25	Thu	20.61	-1.74	18.58k	-7.8%
10-09-25	Wed	22.35	2.9	37.13k	14.9%
09-09-25	Tue	19.45	-0.12	5.71k	-0.6%
08-09-25	Mon	19.57	-0.09	3.87k	-0.5%
05-09-25	Fri	19.66	-0.76	4.91k	-3.7%
04-09-25	Thu	20.42	-0.09	4.51k	-0.4%
03-09-25	Wed	20.51	1.21	10.3k	6.3%
02-09-25	Tue	19.3	0.21	4.48k	1.1%
01-09-25	Mon	19.09	-1.22	9.25k	-6.0%
29-08-25	Fri	20.31	0.13	4.5k	0.6%
28-08-25	Thu	20.18	-1.1	2.61k	-5.2%
26-08-25	Tue	21.28	-0.73	8.32k	-3.3%
25-08-25	Mon	22.01	-0.19	1.58k	-0.9%
22-08-25	Fri	22.2	-0.27	1.02k	-1.2%
21-08-25	Thu	22.47	1.41	4.39k	6.7%
20-08-25	Wed	21.06	-0.59	400	-2.7%
19-08-25	Tue	21.65	-1.23	3.65k	-5.4%
18-08-25	Mon	22.88	1.28	18.55k	5.9%
14-08-25	Thu	21.6	2.62	7.65k	13.8%
13-08-25	Wed	18.98	-0.37	1.45k	-1.9%
12-08-25	Tue	19.35	-0.37	3.46k	-1.9%
11-08-25	Mon	19.72	-0.34	3.21k	-1.7%
08-08-25	Fri	20.06	-0.61	5.56k	-3.0%
07-08-25	Thu	20.67	-0.23	3.08k	-1.1%
06-08-25	Wed	20.9	-0.6	6.55k	-2.8%
05-08-25	Tue	21.5	-0.4	6.37k	-1.8%
04-08-25	Mon	21.9	-0.15	3.24k	-0.7%
01-08-25	Fri	22.05	0.07	2.44k	0.3%
31-07-25	Thu	21.98	0.27	4.02k	1.2%
30-07-25	Wed	21.71	0.39	7.8k	1.8%
29-07-25	Tue	21.32	-0.21	3.7k	-1.0%
28-07-25	Mon	21.53	-0.19	1.31k	-0.9%
25-07-25	Fri	21.72	0.58	1.56k	2.7%
24-07-25	Thu	21.14	-1.31	6.41k	-5.8%
23-07-25	Wed	22.45	-0.2	3.05k	-0.9%
22-07-25	Tue	22.65	0.17	7.41k	0.8%
21-07-25	Mon	22.48	-0.35	10.97k	-1.5%
18-07-25	Fri	22.83	0.33	2.2k	1.5%
17-07-25	Thu	22.5	1.17	7.27k	5.5%
16-07-25	Wed	21.33	-0.37	3.31k	-1.7%
15-07-25	Tue	21.7	0.15	5.66k	0.7%
14-07-25	Mon	21.55	-0.64	25.28k	-2.9%
11-07-25	Fri	22.19	-0.48	5.55k	-2.1%
10-07-25	Thu	22.67	0.5	10.36k	2.3%
09-07-25	Wed	22.67	0	5.35k	0.0%
08-07-25	Tue	22.17	-0.67	8.14k	-2.9%
07-07-25	Mon	22.84	0.04	5.24k	0.2%
04-07-25	Fri	22.8	0.12	3.73k	0.5%
03-07-25	Thu	22.68	0.12	3.49k	0.5%
02-07-25	Wed	22.56	-0.45	5.12k	-2.0%
01-07-25	Tue	23.01	0.64	8.68k	2.9%
30-06-25	Mon	22.37	-0.47	4.56k	-2.1%
27-06-25	Fri	22.84	0.22	2.99k	1.0%
26-06-25	Thu	22.62	-0.77	8.98k	-3.3%
25-06-25	Wed	23.39	2.03	11.47k	9.5%
24-06-25	Tue	21.36	-0.84	2.78k	-3.8%
23-06-25	Mon	22.2	0.18	2.82k	0.8%
20-06-25	Fri	22.02	-0.51	3.39k	-2.3%
19-06-25	Thu	22.53	0.05	4.86k	0.2%
18-06-25	Wed	22.48	-0.09	3.86k	-0.4%
17-06-25	Tue	22.57	-0.47	940	-2.0%
16-06-25	Mon	23.04	-0.28	3.52k	-1.2%
13-06-25	Fri	23.32	0.53	7.54k	2.3%
12-06-25	Thu	22.79	-0.67	27.43k	-2.9%
11-06-25	Wed	23.46	0.39	7k	1.7%
10-06-25	Tue	23.07	-0.06	14.93k	-0.3%
09-06-25	Mon	23.13	-0.58	15.04k	-2.4%
06-06-25	Fri	23.71	-0.49	4.9k	-2.0%
05-06-25	Thu	24.2	0.21	10.79k	0.9%
04-06-25	Wed	23.99	0.07	9.66k	0.3%
03-06-25	Tue	23.92	0.1	3.8k	0.4%
02-06-25	Mon	23.82	0.07	5.19k	0.3%
30-05-25	Fri	23.75	0.57	5.96k	2.5%
29-05-25	Thu	23.18	0.46	8.65k	2.0%
28-05-25	Wed	22.72	-0.52	6.99k	-2.2%
27-05-25	Tue	23.24	-0.97	6.79k	-4.0%
26-05-25	Mon	24.21	-0.15	9.36k	-0.6%
23-05-25	Fri	24.36	-0.08	3.02k	-0.3%
22-05-25	Thu	24.44	0.12	8.46k	0.5%
21-05-25	Wed	24.32	0.82	8.61k	3.5%
20-05-25	Tue	23.5	0.93	13.06k	4.1%