Stock listing
BSE:KABSON Kabsons Industries Ltd. Share Price
Follow Kabsons Industries Ltd. into a list and get an email when it puts out news.
Share price · BSE:KABSON
₹12.41 INR -1.37 (-9.9%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹12.41 – ₹14.20 INROct 30, 2026
- Volume
- 23,366 sharesOct 30, 2026
- 52-week range
- ₹9.46 – ₹25.01 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹147,884 INRMedian day 3,660 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KABSON · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹12.41 | -1.37 | -9.9% | ₹13.53 | ₹14.20 | ₹12.41 | 23,366 | |
| ₹13.78 | +0.95 | +7.4% | ₹13.00 | ₹13.95 | ₹12.92 | 5,431 | |
| ₹12.83 | +0.70 | +5.8% | ₹11.70 | ₹13.00 | ₹11.25 | 9,971 | |
| ₹12.13 | +0.61 | +5.3% | ₹11.03 | ₹12.49 | ₹11.03 | 8,949 | |
| ₹11.52 | +0.47 | +4.3% | ₹11.00 | ₹11.74 | ₹10.53 | 3,766 | |
| ₹11.05 | -0.71 | -6.0% | ₹11.40 | ₹11.72 | ₹9.46 | 21,914 | |
| ₹11.76 | -2.93 | -19.9% | ₹14.60 | ₹14.60 | ₹11.76 | 41,672 | |
| ₹14.69 | +0.19 | +1.3% | ₹14.98 | ₹14.98 | ₹13.51 | 25,133 | |
| ₹14.50 | -0.11 | -0.8% | ₹14.90 | ₹14.90 | ₹14.40 | 965 | |
| ₹14.61 | -0.19 | -1.3% | ₹14.30 | ₹15.25 | ₹14.25 | 1,861 | |
| ₹14.80 | +0.30 | +2.1% | ₹15.00 | ₹15.00 | ₹13.21 | 20,703 | |
| ₹14.50 | -0.44 | -2.9% | ₹14.69 | ₹14.99 | ₹13.50 | 24,277 | |
| ₹14.94 | -3.73 | -20.0% | ₹18.65 | ₹19.89 | ₹14.94 | 144,904 | |
| ₹18.67 | -0.33 | -1.7% | ₹18.01 | ₹19.89 | ₹18.01 | 5,346 | |
| ₹19.00 | +0.32 | +1.7% | ₹18.86 | ₹19.00 | ₹18.77 | 305 | |
| ₹18.68 | -0.21 | -1.1% | ₹19.27 | ₹19.27 | ₹18.50 | 735 | |
| ₹18.89 | -1.13 | -5.6% | ₹19.01 | ₹20.40 | ₹18.52 | 6,664 | |
| ₹20.02 | +0.09 | +0.5% | ₹18.50 | ₹20.40 | ₹18.50 | 5,081 | |
| ₹19.93 | +0.48 | +2.5% | ₹19.45 | ₹20.49 | ₹18.11 | 2,879 | |
| ₹19.45 | -0.05 | -0.3% | ₹19.50 | ₹19.50 | ₹18.05 | 249 | |
| ₹19.50 | +1.12 | +6.1% | ₹18.50 | ₹19.50 | ₹18.06 | 701 | |
| ₹18.38 | -0.23 | -1.2% | ₹18.97 | ₹18.97 | ₹17.50 | 2,281 | |
| ₹18.61 | -1.38 | -6.9% | ₹20.40 | ₹20.40 | ₹18.15 | 2,125 | |
| ₹19.99 | +0.71 | +3.7% | ₹19.05 | ₹19.99 | ₹19.05 | 1,573 | |
| ₹19.28 | +0.26 | +1.4% | ₹19.00 | ₹19.49 | ₹19.00 | 1,092 | |
| ₹19.02 | -0.37 | -1.9% | ₹19.74 | ₹19.74 | ₹19.00 | 288 | |
| ₹19.39 | +0.49 | +2.6% | ₹19.00 | ₹19.44 | ₹19.00 | 1,923 | |
| ₹18.90 | -0.66 | -3.4% | ₹20.76 | ₹20.76 | ₹18.50 | 12,318 | |
| ₹19.56 | -0.20 | -1.0% | ₹20.85 | ₹20.85 | ₹19.35 | 1,029 | |
| ₹19.76 | -1.12 | -5.4% | ₹20.78 | ₹20.78 | ₹19.10 | 5,619 | |
| ₹20.88 | +0.63 | +3.1% | ₹20.24 | ₹20.88 | ₹19.36 | 1,394 | |
| ₹20.25 | 0.00 | 0.0% | ₹20.25 | ₹20.25 | ₹19.35 | 654 | |
| ₹20.25 | +0.57 | +2.9% | ₹19.32 | ₹20.39 | ₹19.32 | 1,136 | |
| ₹19.68 | -0.31 | -1.6% | ₹20.40 | ₹20.70 | ₹19.05 | 2,586 | |
| ₹19.99 | -0.91 | -4.4% | ₹21.88 | ₹21.88 | ₹19.81 | 17,694 | |
| ₹20.90 | 0.00 | 0.0% | ₹20.11 | ₹20.90 | ₹20.11 | 7,024 | |
| ₹20.90 | -0.08 | -0.4% | ₹20.98 | ₹20.98 | ₹20.10 | 1,201 | |
| ₹20.98 | +0.21 | +1.0% | ₹21.00 | ₹21.00 | ₹20.00 | 2,332 | |
| ₹20.77 | -0.21 | -1.0% | ₹20.98 | ₹21.18 | ₹19.85 | 214 | |
| ₹20.98 | +0.20 | +1.0% | ₹21.18 | ₹21.25 | ₹19.50 | 7,493 | |
| ₹20.78 | +0.92 | +4.6% | ₹19.82 | ₹20.85 | ₹19.13 | 4,696 | |
| ₹19.86 | +0.38 | +2.0% | ₹19.85 | ₹21.99 | ₹19.12 | 22,072 | |
| ₹19.48 | +0.48 | +2.5% | ₹19.01 | ₹19.48 | ₹19.00 | 1,646 | |
| ₹19.00 | -0.70 | -3.6% | ₹19.70 | ₹19.90 | ₹18.70 | 5,763 | |
| ₹19.70 | +0.18 | +0.9% | ₹19.52 | ₹20.45 | ₹19.52 | 389 | |
| ₹19.52 | -0.33 | -1.7% | ₹20.00 | ₹20.50 | ₹19.49 | 3,709 | |
| ₹19.85 | -1.15 | -5.5% | ₹21.00 | ₹22.00 | ₹19.00 | 12,619 | |
| ₹21.00 | -1.00 | -4.5% | ₹22.00 | ₹22.84 | ₹21.00 | 15,464 | |
| ₹22.00 | +0.98 | +4.7% | ₹21.44 | ₹22.49 | ₹21.05 | 1,831 | |
| ₹21.02 | -0.89 | -4.1% | ₹21.80 | ₹22.00 | ₹20.90 | 2,001 | |
| ₹21.91 | -0.01 | 0.0% | ₹21.82 | ₹21.92 | ₹20.65 | 3,355 | |
| ₹21.92 | +0.74 | +3.5% | ₹21.00 | ₹22.00 | ₹20.60 | 14,302 | |
| ₹21.18 | -0.32 | -1.5% | ₹21.50 | ₹22.20 | ₹20.84 | 7,141 | |
| ₹21.50 | +0.13 | +0.6% | ₹22.99 | ₹22.99 | ₹21.38 | 664 | |
| ₹21.37 | -0.39 | -1.8% | ₹21.15 | ₹22.72 | ₹20.56 | 4,251 | |
| ₹21.76 | -0.01 | 0.0% | ₹21.56 | ₹23.49 | ₹21.56 | 5,548 | |
| ₹21.77 | +0.27 | +1.3% | ₹21.31 | ₹22.49 | ₹20.14 | 2,162 | |
| ₹21.50 | -0.89 | -4.0% | ₹23.98 | ₹23.98 | ₹21.06 | 1,872 | |
| ₹22.39 | +1.02 | +4.8% | ₹21.58 | ₹23.99 | ₹21.58 | 12,733 | |
| ₹21.37 | -0.59 | -2.7% | ₹22.40 | ₹22.40 | ₹21.00 | 3,475 | |
| ₹21.96 | +1.22 | +5.9% | ₹20.74 | ₹22.00 | ₹20.53 | 5,233 | |
| ₹20.74 | +0.24 | +1.2% | ₹25.00 | ₹25.01 | ₹20.12 | 8,046 | |
| ₹20.50 | -1.07 | -5.0% | ₹20.10 | ₹21.66 | ₹20.10 | 2,560 | |
| ₹21.57 | +0.69 | +3.3% | ₹20.00 | ₹21.60 | ₹20.00 | 3,610 |
- Ticker
- BSE:KABSON
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 17, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 17, 2026
Closed ₹14.50 (-0.8%) on Oct 19, 2026
Clarification On Price Movement
Oct 15, 2026
Closed ₹14.80 (+2.1%) on Oct 15, 2026
Kabsons Industries Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹18.61 (-6.9%) on Sep 28, 2026
Kabsons Industries Ltd. Press Release Aug 13 2026
Aug 13, 2026
Closed ₹21.18 (-1.5%) on Aug 14, 2026
Kabsons Industries Ltd. Press Release Jun 27 2026
Jun 27, 2026
Closed ₹20.99 (+1.9%) on Jun 29, 2026
Kabsons Industries Ltd. Press Release May 30 2026
May 30, 2026
Closed ₹19.16 (-2.4%) on Jun 1, 2026
Kabsons Industries Ltd. Press Release May 26 2026
May 26, 2026
Closed ₹19.60 (+0.3%) on May 26, 2026
Kabsons Industries Ltd. Press Release May 20 2026
May 20, 2026
Closed ₹19.51 (-4.8%) on May 21, 2026
Kabsons Industries Ltd. Press Release Apr 17 2026
Apr 17, 2026
Closed ₹21.48 (+5.2%) on Apr 17, 2026
Kabsons Industries Ltd. Press Release Apr 09 2026
Apr 9, 2026
Closed ₹18.07 (+5.8%) on Apr 10, 2026
Kabsons Industries Ltd. on 6ix
- News releases
- 19 in the last 12 months · 41 in all · newest Oct 17, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kabsons Industries Ltd.