SUPER
WAITLIST
  1. Home
  2. Stocks
  3. KSBP
  4. History

KSBP · ENGINEERING

KSBP share price history KSB Pumps Company Limited

KSB Pumps Company Limited (KSBP) has 2,129 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 214.95. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 267.00
Last session
13 Nov 2026close Rs 214.95
Sessions on file
2,129123 months
Highest close
Rs 474.9025 Jan 2017
Lowest close
Rs 74.2720 Jun 2022

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

KSBP month-end close

632013394782026-112016-092021-10KSBP month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026214.95218.46199.40469,6089
Oct 2026204.30218.33201.34520,52622
Sep 2026208.43230.65208.43727,83522
Aug 2026233.69248.97233.691,058,92619
Jul 2026238.77262.74202.028,462,11123
Jun 2026202.51205.43197.37877,12620
May 2026199.58218.54191.641,321,54417
Apr 2026190.03205.93185.603,848,03122
Mar 2026177.41222.17159.053,584,07820
Feb 2026173.45192.61170.00629,79019
Jan 2026187.84204.30187.841,302,75222
Dec 2025196.33215.48194.102,015,49722
Nov 2025204.79225.63193.015,947,47320
Oct 2025203.55216.58202.091,627,70523
Sep 2025214.94231.43214.943,011,11422
Aug 2025223.13248.23217.946,080,14720
Jul 2025225.95233.99205.305,015,19423
Jun 2025216.55262.17203.703,836,77819
May 2025257.07257.07156.787,424,59220
Apr 2025162.24184.40153.567,313,15620
Mar 2025159.68167.79147.272,129,44619
Feb 2025150.84156.10139.721,282,76519
Jan 2025144.32159.74142.753,460,23423
Dec 2024151.98168.46144.327,514,23821
Nov 2024141.41150.15120.476,280,36921
Oct 2024121.52135.35119.572,950,44023
Sep 2024130.13152.58125.704,516,49920
Aug 2024137.06140.70116.104,611,74521
Jul 2024125.12125.12111.461,250,09421
Jun 2024113.36123.83109.03452,19517
May 2024123.49125.97117.04372,72221
Apr 2024118.00132.85117.641,026,60518
Mar 2024120.00126.69103.72305,20020
Feb 2024115.66128.00103.0847,50018
Jan 2024119.44128.22117.24224,90021
Dec 2023118.44130.03114.40515,50020
Nov 2023122.18140.48107.761,722,50021
Oct 2023107.55125.7792.211,302,50022
Sep 202393.00100.9390.07234,00012
Aug 202399.91118.3699.91522,50020
Jul 2023105.43108.4693.80509,00017
Jun 202390.0999.5090.0277,10019
May 202394.49103.4890.0058,50021
Apr 2023104.91123.1298.07388,50016
Mar 2023112.80112.8082.42471,80022
Feb 202392.9099.1688.1550,20020
Jan 202388.82118.8788.42170,60018
Dec 2022109.99140.00109.9937,50014
Nov 2022135.33140.55103.00872,00020
Oct 2022101.00112.0097.1773,50020
Sep 2022111.06121.91104.85196,50017
Aug 2022105.50121.87105.5098,50018
Jul 2022121.45152.80117.00870,50017
Jun 2022132.23132.2374.27712,80022
May 202299.74126.9899.7464,60015
Apr 2022137.10160.00137.1030,50015
Mar 2022153.00166.28149.347,60014
Feb 2022154.25179.99154.2510,70016
Jan 2022170.00186.45158.9618,60015
Dec 2021158.96200.00158.9618,50016
Nov 2021200.00230.00187.0025,90015
Oct 2021213.90231.30209.0013,30011
Sep 2021231.30250.00219.337,20012
Aug 2021219.33248.66219.3321,00015
Jul 2021227.60317.63222.00108,60019
Jun 2021221.87245.00221.8729,10019
May 2021241.50245.75205.2514,60011
Apr 2021230.00230.00220.002,2005
Mar 2021238.93310.00233.00249,50015
Feb 2021300.00455.33300.0023,60013
Jan 2021455.33469.59385.00261,90013
Dec 2020388.45402.17373.30112,00017
Nov 2020391.76395.00359.1999,70016
Oct 2020357.71390.03290.17371,30021
Sep 2020316.20325.02163.421,380,90022
Aug 2020170.00175.00158.0172,60018
Jul 2020167.62170.71141.00219,70022
Jun 2020144.01150.00138.00135,80019
May 2020140.00146.70122.83115,40014
Apr 2020135.40139.19109.67249,20021
Mar 2020126.60176.05126.6096,80018
Feb 2020167.78186.40167.7844,30015
Jan 2020183.70189.93167.80431,20023
Dec 2019169.96182.97155.50232,10021
Nov 2019163.35163.3594.98512,40020
Oct 201995.00102.0792.5984,10015
Sep 201992.1692.1687.0018,60012
Aug 201993.0093.0085.0010,40012
Jul 201985.00104.5085.008,50013
Jun 2019101.00106.18100.1014,00014
May 2019100.00108.0495.0016,60015
Apr 2019108.04143.22101.5045,40017
Mar 2019150.75178.00145.0022,90013
Feb 2019174.00180.00174.0049,80011
Jan 2019179.95180.00175.0013,7006
Dec 2018183.58189.50177.507,7009
Nov 2018195.00240.29195.0073,40016
Oct 2018252.93294.99230.0069,80016
Sep 2018245.00268.00245.0018,6009
Aug 2018269.73315.00269.7386,40016
Jul 2018300.05309.70265.00125,40018
Jun 2018280.00329.74275.2336,10011
May 2018312.00359.82310.00102,50012
Apr 2018350.00416.00350.00101,00016
Mar 2018365.12385.01349.02238,00020
Feb 2018350.00350.07307.0085,00016
Jan 2018308.78336.00302.5038,60020
Dec 2017306.00314.90295.0085,80014
Nov 2017302.00307.65266.5064,30014
Oct 2017266.50300.00266.5015,70013
Sep 2017300.00314.00280.0038,20011
Aug 2017284.00310.00277.1033,00012
Jul 2017299.99309.75277.008,1009
Jun 2017315.00355.10315.0014,50013
May 2017352.93397.00352.9339,30019
Apr 2017379.90437.97364.05137,80019
Mar 2017378.50387.99336.0048,10016
Feb 2017340.51434.00340.5172,10018
Jan 2017436.99474.90413.32348,40022
Dec 2016408.25409.41342.19173,00021
Nov 2016361.98386.23291.551,123,10021
Oct 2016285.73303.51273.61562,00019
Sep 2016268.92286.00267.00109,90012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026214.95-1.61%97,326
12 Nov 2026218.46+2.91%118,603
11 Nov 2026212.29-0.49%11,039
10 Nov 2026213.33+0.66%22,506
6 Nov 2026211.93+1.02%52,990
5 Nov 2026209.79+2.42%68,711
4 Nov 2026204.84+2.73%50,861
3 Nov 2026199.40-0.33%7,144
2 Nov 2026200.06-2.08%40,428
30 Oct 2026204.30-0.74%20,372
29 Oct 2026205.83+0.80%3,631
28 Oct 2026204.19+0.02%3,265
27 Oct 2026204.14-0.13%2,957
26 Oct 2026204.40-1.34%18,444
23 Oct 2026207.17-0.14%39,305
22 Oct 2026207.47-0.70%4,565
21 Oct 2026208.94+2.78%53,089
20 Oct 2026203.28-2.29%3,260
19 Oct 2026208.04-3.14%53,183
16 Oct 2026214.78-0.80%50,298
15 Oct 2026216.51-0.83%5,837
14 Oct 2026218.33+0.07%19,862
13 Oct 2026218.17-0.06%46,449
12 Oct 2026218.30+5.98%66,560
9 Oct 2026205.98+1.69%29,285
8 Oct 2026202.55+0.60%24,760
7 Oct 2026201.34-0.34%4,868
6 Oct 2026202.02-0.05%14,310
5 Oct 2026202.12-2.01%41,532
2 Oct 2026206.26+0.04%6,614
1 Oct 2026206.17-1.08%8,080
30 Sep 2026208.43-0.50%19,542
29 Sep 2026209.48-0.34%6,576
28 Sep 2026210.19-1.34%10,494
25 Sep 2026213.04+1.25%4,150
24 Sep 2026210.42-0.30%11,997
23 Sep 2026211.05-1.92%34,610
22 Sep 2026215.19+0.13%9,355
21 Sep 2026214.92-1.42%19,053
18 Sep 2026218.01-0.75%18,519
17 Sep 2026219.66+0.26%19,023
16 Sep 2026219.08+0.76%35,992
15 Sep 2026217.43-0.84%17,119
14 Sep 2026219.28-3.69%4,812
11 Sep 2026227.69+3.51%141,268
10 Sep 2026219.97-2.37%19,718
9 Sep 2026225.31-0.69%19,081
8 Sep 2026226.88+0.51%69,034
7 Sep 2026225.74+0.59%73,533
4 Sep 2026224.41-0.71%97,615
3 Sep 2026226.01+0.08%8,600
2 Sep 2026225.84-2.09%36,945
1 Sep 2026230.65-1.30%50,799
31 Aug 2026233.69-4.80%56,041
28 Aug 2026245.48-0.45%58,409
27 Aug 2026246.60+0.04%33,542
25 Aug 2026246.50-0.89%17,697
24 Aug 2026248.72-0.10%15,447
21 Aug 2026248.97+0.97%57,005
20 Aug 2026246.58+0.96%69,711

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

KSBP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,129 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on KSBP

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .