Kumari Sabal YojanaPrice History

KSY

Mutual Fund Listed Website ↗

Rs9.15 +0.15 ▲ 1.67%

As of Fri, Oct 02 · 11:38 AM

EPS

0.00

P/E Ratio

0.00

Book Value

0.00

PBV

0.00

1Y Yield

2.58%

Face Value

Fundamentals as of Q12 · 082-083

Overview Price History Dividend History

Price Chart

KSY price summary

Over the last year, Kumari Sabal Yojana (KSY) traded between Rs 8.21 (Nov 26, 2025) and Rs 10.26 (Apr 21, 2026). It last closed at Rs 9.15 on Oct 02, 2026, up 2.58% over the period. Average daily volume: 11,274 shares across 226 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	8.75	9.15	8.75	9.15	+0.15	▲ 1.67%	350
Oct 01, 2026	8.89	9	8.78	9	0	• 0.00%	811
Sep 30, 2026	9	9	9	9	-0.25	▼ 2.70%	100
Sep 29, 2026	9.25	9.25	9.25	9.25	-0.28	▼ 2.94%	300
Sep 24, 2026	8.89	9.53	8.89	9.53	+0.67	▲ 7.56%	1,920
Sep 23, 2026	8.86	8.86	8.86	8.86	-0.24	▼ 2.64%	100
Sep 22, 2026	8.82	9.1	8.82	9.1	+0.1	▲ 1.11%	800
Sep 18, 2026	9	9	9	9	-0.03	▼ 0.33%	300
Sep 17, 2026	8.78	9.03	8.76	9.03	+0.19	▲ 2.15%	2,700
Sep 16, 2026	8.81	8.84	8.81	8.84	-0.01	▼ 0.11%	400
Sep 15, 2026	8.81	9	8.81	8.85	+0.01	▲ 0.11%	500
Sep 10, 2026	8.79	8.84	8.79	8.84	+0.07	▲ 0.80%	300
Sep 09, 2026	8.75	8.8	8.75	8.77	+0.02	▲ 0.23%	1,700
Sep 07, 2026	8.59	8.75	8.59	8.75	-0.09	▼ 1.02%	1,400
Sep 02, 2026	9.1	9.1	8.84	8.84	-0.26	▼ 2.86%	300
Sep 01, 2026	8.85	9.1	8.85	9.1	+0.25	▲ 2.82%	300
Aug 31, 2026	8.85	8.86	8.85	8.85	-0.07	▼ 0.78%	1,500
Aug 27, 2026	8.92	8.92	8.92	8.92	-0.27	▼ 2.94%	500
Aug 26, 2026	9.19	9.19	9.19	9.19	-0.28	▼ 2.96%	100
Aug 25, 2026	8.96	9.47	8.96	9.47	+0.27	▲ 2.93%	1,000
Aug 24, 2026	9.15	9.2	9.15	9.2	+0.04	▲ 0.44%	600
Aug 21, 2026	8.89	9.16	8.89	9.16	0	• 0.00%	3,785
Aug 20, 2026	9.16	9.71	9.16	9.16	-0.01	▼ 0.11%	2,180
Aug 19, 2026	9.16	9.17	9.16	9.17	-0.26	▼ 2.76%	300
Aug 18, 2026	9.23	9.43	9.1	9.43	+0.18	▲ 1.95%	11,600
Aug 17, 2026	9.02	9.25	9.02	9.25	+0.14	▲ 1.54%	2,300
Aug 14, 2026	9.11	9.11	9.11	9.11	-0.19	▼ 2.04%	200
Aug 13, 2026	9.1	9.3	9.1	9.3	-0.06	▼ 0.64%	500
Aug 12, 2026	9.6	9.6	9.35	9.36	+0.03	▲ 0.32%	2,130
Aug 11, 2026	9.19	9.33	9.19	9.33	-0.14	▼ 1.48%	6,350
Aug 10, 2026	9.49	9.49	8.97	9.47	-0.05	▼ 0.53%	7,000
Aug 07, 2026	9.23	9.53	9.23	9.52	+0.02	▲ 0.21%	43,030
Aug 06, 2026	9.47	9.78	9.47	9.5	-0.25	▼ 2.56%	973
Aug 05, 2026	9.47	9.75	9.47	9.75	0	• 0.00%	530
Aug 04, 2026	9.6	9.75	9.57	9.75	-0.1	▼ 1.02%	500
Aug 03, 2026	9.54	10.08	9.54	9.85	+0.06	▲ 0.61%	7,06,646
Jul 31, 2026	9.61	9.79	9.5	9.79	-0.11	▼ 1.11%	3,382
Jul 30, 2026	9.9	9.9	9.9	9.9	0	• 0.00%	1,300
Jul 29, 2026	9.95	9.95	9.66	9.9	-0.05	▼ 0.50%	1,100
Jul 28, 2026	9.56	9.96	9.56	9.95	+0.12	▲ 1.22%	3,700
Jul 27, 2026	9.5	9.83	9.5	9.83	+0.28	▲ 2.93%	701
Jul 24, 2026	9.48	9.55	9.48	9.55	-0.2	▼ 2.05%	1,200
Jul 23, 2026	9.75	9.75	9.75	9.75	-0.01	▼ 0.10%	1,400
Jul 22, 2026	10	10	9.76	9.76	-0.24	▼ 2.40%	10,300
Jul 21, 2026	9.75	10	9.46	10	+0.25	▲ 2.56%	29,495
Jul 20, 2026	9.75	9.75	9.75	9.75	0	• 0.00%	800
Jul 17, 2026	10	10.01	9.71	9.75	-0.28	▼ 2.79%	700
Jul 16, 2026	9.75	10.03	9.75	10.03	+0.28	▲ 2.87%	300
Jul 15, 2026	9.75	9.75	9.75	9.75	-0.05	▼ 0.51%	6,044
Jul 14, 2026	9.22	9.8	9.22	9.8	+0.3	▲ 3.16%	3,550
Jul 13, 2026	9.5	9.5	9.41	9.5	-0.2	▼ 2.06%	2,450
Jul 10, 2026	9.7	9.7	9.7	9.7	-0.24	▼ 2.41%	1,500
Jul 09, 2026	9.65	9.94	9.65	9.94	+0.37	▲ 3.87%	36,900
Jul 08, 2026	9.01	9.57	9.01	9.57	+0.37	▲ 4.02%	1,200
Jul 07, 2026	9.4	9.46	8.86	9.2	-0.47	▼ 4.86%	28,400
Jul 06, 2026	9.51	9.67	9.51	9.67	-0.08	▼ 0.82%	600
Jul 03, 2026	9.6	9.83	9.6	9.75	+0.03	▲ 0.31%	6,890
Jul 02, 2026	9.73	9.73	9.72	9.72	-0.27	▼ 2.70%	400
Jul 01, 2026	9.7	9.99	9.7	9.99	+0.34	▲ 3.52%	3,210
Jun 30, 2026	9.65	9.67	9.65	9.65	-0.15	▼ 1.53%	500
Jun 29, 2026	9.8	10.03	9.65	9.8	+0.15	▲ 1.55%	3,010
Jun 26, 2026	9.75	9.8	9.65	9.65	-0.1	▼ 1.03%	4,000
Jun 25, 2026	9.75	9.75	9.65	9.75	0	• 0.00%	4,539
Jun 24, 2026	9.65	9.9	9.65	9.75	-0.03	▼ 0.31%	970
Jun 23, 2026	9.75	9.9	9.75	9.78	-0.13	▼ 1.31%	3,711
Jun 22, 2026	9.82	9.91	9.82	9.91	+0.01	▲ 0.10%	1,300
Jun 19, 2026	9.66	9.9	9.66	9.9	+0.07	▲ 0.71%	2,400
Jun 18, 2026	9.65	9.83	9.65	9.83	+0.08	▲ 0.82%	900
Jun 17, 2026	9.5	9.75	9.5	9.75	+0.1	▲ 1.04%	1,400
Jun 16, 2026	9.65	9.65	9.65	9.65	-0.11	▼ 1.13%	1,720
Jun 15, 2026	9.69	9.9	9.69	9.76	+0.07	▲ 0.72%	4,200
Jun 12, 2026	9.67	9.69	9.67	9.69	-0.08	▼ 0.82%	600
Jun 11, 2026	9.64	9.77	9.64	9.77	-0.16	▼ 1.61%	800
Jun 10, 2026	9.8	9.93	9.8	9.93	+0.11	▲ 1.12%	1,000
Jun 09, 2026	9.75	9.82	9.66	9.82	+0.06	▲ 0.61%	5,000
Jun 08, 2026	9.7	9.76	9.7	9.76	+0.01	▲ 0.10%	900
Jun 05, 2026	9.99	9.99	9.75	9.75	+0.05	▲ 0.52%	1,900
Jun 04, 2026	9.51	9.79	9.51	9.7	-0.02	▼ 0.21%	600
Jun 03, 2026	9.65	9.72	9.65	9.72	-0.08	▼ 0.82%	1,100
Jun 02, 2026	9.58	9.86	9.58	9.8	+0.13	▲ 1.34%	5,300
Jun 01, 2026	9.56	9.82	9.56	9.67	-0.16	▼ 1.63%	2,200
May 27, 2026	9.74	10	9.6	9.83	+0.09	▲ 0.92%	8,050
May 26, 2026	9.61	9.74	9.61	9.74	-0.16	▼ 1.62%	400
May 25, 2026	9.8	9.9	9.61	9.9	+0.1	▲ 1.02%	21,900
May 22, 2026	9.5	9.8	9.5	9.8	+0.01	▲ 0.10%	27,267
May 21, 2026	9.7	9.79	9.69	9.79	0	• 0.00%	900
May 20, 2026	9.4	9.79	9.4	9.79	+0.22	▲ 2.30%	3,500
May 19, 2026	9.46	9.57	9.46	9.57	+0.11	▲ 1.16%	900
May 18, 2026	9.4	9.5	9.4	9.46	+0.06	▲ 0.64%	4,700
May 15, 2026	9.33	9.5	9.33	9.4	-0.01	▼ 0.11%	890
May 14, 2026	9.51	9.79	9.41	9.41	-0.34	▼ 3.49%	57,600
May 13, 2026	9.45	9.75	9.45	9.75	+0.01	▲ 0.10%	1,400
May 12, 2026	9.45	9.74	9.45	9.74	0	• 0.00%	11,017
May 11, 2026	9.22	9.74	9.22	9.74	+0.44	▲ 4.73%	3,640
May 08, 2026	9.22	9.3	9.22	9.3	-0.2	▼ 2.11%	500
May 07, 2026	9.5	9.5	9.5	9.5	0	• 0.00%	200
May 06, 2026	9.26	9.5	9.26	9.5	+0.19	▲ 2.04%	1,100
May 05, 2026	9.24	9.31	9.24	9.31	-0.2	▼ 2.10%	1,050
May 04, 2026	9.23	9.51	9.23	9.51	0	• 0.00%	600
Apr 30, 2026	9.35	9.51	9.35	9.51	-0.08	▼ 0.83%	1,750
Apr 29, 2026	9.31	9.59	9.31	9.59	+0.1	▲ 1.05%	850
Apr 28, 2026	9.61	9.49	9.45	9.49	-0.12	▼ 1.25%	600
Apr 27, 2026	9.86	9.85	9.59	9.61	-0.25	▼ 2.54%	2,820
Apr 24, 2026	9.6	10	9.85	9.86	+0.26	▲ 2.71%	16,350
Apr 23, 2026	9.54	9.8	9.54	9.6	+0.07	▲ 0.73%	3,300
Apr 22, 2026	9.5	9.55	9.44	9.53	-0.23	▼ 2.36%	2,800
Apr 21, 2026	9.63	10.26	9.63	9.76	+0.06	▲ 0.62%	11,450
Apr 20, 2026	9.8	9.8	9.68	9.7	-0.06	▼ 0.61%	3,200
Apr 17, 2026	9.53	9.76	9.53	9.76	+0.16	▲ 1.67%	1,800
Apr 16, 2026	9.39	9.79	9.39	9.6	+0.04	▲ 0.42%	1,300
Apr 15, 2026	9.33	9.56	9.33	9.56	+0.06	▲ 0.63%	11,130
Apr 13, 2026	9.45	9.5	9.3	9.5	-0.14	▼ 1.45%	3,624
Apr 10, 2026	9.47	9.65	9.47	9.64	-0.01	▼ 0.10%	1,200
Apr 09, 2026	9.28	9.65	9.28	9.65	+0.2	▲ 2.12%	1,250
Apr 08, 2026	9.45	9.45	9.45	9.45	+0.01	▲ 0.11%	400
Apr 07, 2026	9.4	9.44	9.4	9.44	-0.15	▼ 1.56%	2,150
Apr 06, 2026	9.41	9.59	9.41	9.59	-0.01	▼ 0.10%	700
Apr 05, 2026	9.51	9.75	9.51	9.6	+0.02	▲ 0.21%	6,000
Apr 02, 2026	9.5	9.77	9.5	9.58	0	• 0.00%	3,550
Apr 01, 2026	9.6	9.7	9.58	9.58	-0.17	▼ 1.74%	6,000
Mar 31, 2026	9.56	9.94	9.53	9.75	0	• 0.00%	3,110
Mar 30, 2026	9.67	10.04	9.67	9.75	-0.1	▼ 1.02%	1,250
Mar 29, 2026	9.65	9.85	9.65	9.85	+0.08	▲ 0.82%	79,492
Mar 26, 2026	9.72	9.9	9.56	9.77	-0.13	▼ 1.31%	3,700
Mar 25, 2026	9.7	9.9	9.7	9.9	+0.1	▲ 1.02%	2,200
Mar 24, 2026	9.7	9.8	9.62	9.8	+0.05	▲ 0.51%	2,076
Mar 23, 2026	9.72	9.93	9.72	9.75	-0.15	▼ 1.52%	2,524
Mar 22, 2026	9.62	10	9.62	9.9	+0.09	▲ 0.92%	14,100
Mar 19, 2026	9.5	10	9.5	9.81	+0.14	▲ 1.45%	13,843
Mar 17, 2026	9.45	9.67	9.45	9.67	+0.18	▲ 1.90%	22,660
Mar 16, 2026	9.61	9.8	9.47	9.49	-0.31	▼ 3.16%	900
Mar 15, 2026	9.77	9.95	9.6	9.8	+0.22	▲ 2.30%	14,730
Mar 12, 2026	9.8	9.8	9.5	9.58	-0.37	▼ 3.72%	1,710
Mar 11, 2026	9.46	9.95	9.32	9.95	+0.49	▲ 5.18%	53,370
Mar 10, 2026	9.5	9.5	9.31	9.46	-0.12	▼ 1.25%	2,500
Mar 03, 2026	9.25	9.58	9.25	9.58	+0.18	▲ 1.91%	310
Mar 01, 2026	9.15	9.4	9.15	9.4	+0.08	▲ 0.86%	2,800
Feb 26, 2026	9.25	9.32	9.25	9.32	-0.01	▼ 0.11%	420
Feb 25, 2026	9.51	9.51	9.33	9.33	-0.37	▼ 3.81%	200
Feb 24, 2026	9.22	9.7	9.22	9.7	+0.37	▲ 3.97%	35,370
Feb 23, 2026	9.3	9.33	9.3	9.33	-0.1	▼ 1.06%	12,500
Feb 22, 2026	9.49	9.49	9.43	9.43	-0.25	▼ 2.58%	1,150
Feb 17, 2026	9.32	9.69	9.32	9.68	+0.29	▲ 3.09%	10,800
Feb 16, 2026	9.39	9.42	9.39	9.39	-0.19	▼ 1.98%	1,200
Feb 12, 2026	9.51	9.58	9.4	9.58	0	• 0.00%	400
Feb 11, 2026	9.24	9.58	9.24	9.58	+0.18	▲ 1.91%	3,650
Feb 10, 2026	9.52	9.52	9.33	9.4	+0.06	▲ 0.64%	3,400
Feb 09, 2026	9.3	9.4	9.3	9.34	-0.08	▼ 0.85%	400
Feb 08, 2026	9.46	9.5	9.31	9.42	-0.23	▼ 2.38%	1,400
Feb 05, 2026	9.38	9.76	9.31	9.65	+0.08	▲ 0.84%	3,75,165
Feb 04, 2026	9.31	9.58	9.31	9.57	+0.08	▲ 0.84%	80,350
Feb 03, 2026	9.5	9.5	8.83	9.49	-0.11	▼ 1.15%	50,800
Feb 02, 2026	9.6	9.79	9.39	9.6	-0.03	▼ 0.31%	67,820
Feb 01, 2026	9.65	9.75	9.5	9.63	-0.2	▼ 2.03%	6,330
Jan 29, 2026	9.34	9.83	9.34	9.83	+0.37	▲ 3.91%	3,200
Jan 28, 2026	9.34	9.58	9.34	9.46	+0.06	▲ 0.64%	11,173
Jan 27, 2026	9.43	9.43	9.4	9.4	+0.15	▲ 1.62%	25,175
Jan 26, 2026	9.22	9.4	9.22	9.25	-0.15	▼ 1.60%	19,087
Jan 25, 2026	9.15	9.44	9.15	9.4	+0.14	▲ 1.51%	7,203
Jan 22, 2026	9.25	9.3	9.25	9.26	-0.07	▼ 0.75%	2,500
Jan 21, 2026	9.24	9.33	9.14	9.33	+0.27	▲ 2.98%	8,400
Jan 20, 2026	8.93	9.1	8.93	9.06	-0.04	▼ 0.44%	1,600
Jan 18, 2026	9	9.16	9	9.1	-0.06	▼ 0.66%	2,510
Jan 14, 2026	8.91	9.16	8.91	9.16	+0.17	▲ 1.89%	3,600
Jan 13, 2026	8.95	9	8.95	8.99	-0.09	▼ 0.99%	4,750
Jan 12, 2026	8.85	9.08	8.85	9.08	+0.08	▲ 0.89%	6,490
Jan 08, 2026	8.86	9	8.86	9	-0.01	▼ 0.11%	1,100
Jan 07, 2026	9	9.1	9	9.01	-0.09	▼ 0.99%	400
Jan 06, 2026	9	9.21	9	9.1	-0.04	▼ 0.44%	18,000
Jan 05, 2026	8.9	9.15	8.9	9.14	+0.16	▲ 1.78%	8,803
Jan 04, 2026	8.96	8.98	8.96	8.98	-0.12	▼ 1.32%	600
Jan 01, 2026	8.96	9.18	8.96	9.1	0	• 0.00%	6,900
Dec 31, 2025	8.9	9.18	8.9	9.1	+0.1	▲ 1.11%	19,087
Dec 29, 2025	8.89	9.1	8.89	9	+0.07	▲ 0.78%	7,810
Dec 28, 2025	8.8	8.93	8.8	8.93	-0.03	▼ 0.33%	3,550
Dec 24, 2025	8.85	8.96	8.85	8.96	+0.07	▲ 0.79%	1,600
Dec 23, 2025	8.83	9.06	8.83	8.89	0	• 0.00%	4,000
Dec 22, 2025	8.98	9.15	8.82	8.89	-0.09	▼ 1.00%	3,000
Dec 21, 2025	8.81	9.04	8.81	8.98	+0.11	▲ 1.24%	30,850
Dec 18, 2025	8.87	9	8.87	8.87	-0.01	▼ 0.11%	850
Dec 17, 2025	8.82	8.88	8.82	8.88	+0.08	▲ 0.91%	1,000
Dec 16, 2025	8.7	8.87	8.7	8.8	-0.07	▼ 0.79%	2,900
Dec 15, 2025	8.7	8.87	8.7	8.87	+0.09	▲ 1.03%	1,120
Dec 14, 2025	8.61	8.95	8.61	8.78	0	• 0.00%	7,600
Dec 11, 2025	8.55	8.88	8.41	8.78	+0.07	▲ 0.80%	23,428
Dec 10, 2025	8.54	8.71	8.54	8.71	+0.01	▲ 0.11%	1,100
Dec 09, 2025	9.02	9.02	8.7	8.7	-0.15	▼ 1.69%	2,200
Dec 08, 2025	8.71	8.85	8.71	8.85	-0.01	▼ 0.11%	5,948
Dec 07, 2025	8.5	8.86	8.5	8.86	+0.22	▲ 2.55%	10,665
Dec 03, 2025	8.97	8.97	8.64	8.64	-0.16	▼ 1.82%	2,310
Dec 02, 2025	8.8	8.8	8.8	8.8	0	• 0.00%	500
Dec 01, 2025	8.55	8.8	8.47	8.8	+0.1	▲ 1.15%	5,750
Nov 30, 2025	8.63	8.82	8.63	8.7	-0.1	▼ 1.14%	21,950
Nov 27, 2025	8.65	8.8	8.65	8.8	-0.01	▼ 0.11%	1,400
Nov 26, 2025	8.5	8.81	8.21	8.81	+0.17	▲ 1.97%	87,800
Nov 25, 2025	8.6	8.65	8.6	8.64	-0.11	▼ 1.26%	1,000
Nov 24, 2025	8.46	8.75	8.46	8.75	+0.17	▲ 1.98%	12,600
Nov 23, 2025	8.68	8.68	8.56	8.58	-0.27	▼ 3.05%	500
Nov 20, 2025	8.74	8.85	8.74	8.85	-0.06	▼ 0.67%	1,800
Nov 19, 2025	8.45	8.91	8.4	8.91	+0.34	▲ 3.97%	12,050
Nov 18, 2025	8.85	8.86	8.57	8.57	-0.31	▼ 3.49%	15,700
Nov 17, 2025	8.85	8.88	8.85	8.88	+0.02	▲ 0.23%	700
Nov 16, 2025	8.85	8.86	8.85	8.86	+0.01	▲ 0.11%	300
Nov 13, 2025	8.86	8.86	8.85	8.85	-0.01	▼ 0.11%	700
Nov 12, 2025	8.86	8.86	8.86	8.86	+0.01	▲ 0.11%	800
Nov 11, 2025	8.85	8.85	8.85	8.85	-0.01	▼ 0.11%	200
Nov 10, 2025	8.84	8.87	8.84	8.86	-0.14	▼ 1.56%	900
Nov 09, 2025	8.87	9	8.69	9	-0.04	▼ 0.44%	700
Nov 06, 2025	8.87	9.04	8.87	9.04	+0.17	▲ 1.92%	800
Nov 05, 2025	8.82	8.87	8.82	8.87	-0.1	▼ 1.11%	400
Nov 04, 2025	8.97	8.97	8.97	8.97	-0.18	▼ 1.97%	100
Nov 03, 2025	8.76	9.15	8.76	9.15	+0.22	▲ 2.46%	3,800
Nov 02, 2025	8.92	8.93	8.92	8.93	-0.17	▼ 1.87%	700
Oct 30, 2025	8.76	9.1	8.76	9.1	+0.17	▲ 1.90%	2,097
Oct 29, 2025	8.7	8.93	8.7	8.93	+0.17	▲ 1.94%	803
Oct 28, 2025	8.88	8.88	8.75	8.76	+0.05	▲ 0.57%	1,500
Oct 26, 2025	8.88	8.88	8.71	8.71	-0.35	▼ 3.86%	200
Oct 19, 2025	9.06	9.06	9.06	9.06	+0.15	▲ 1.68%	500
Oct 16, 2025	8.91	8.91	8.91	8.91	0	• 0.00%	200
Oct 15, 2025	8.92	8.92	8.91	8.91	-0.02	▼ 0.22%	5,550
Oct 14, 2025	8.91	8.93	8.91	8.93	+0.02	▲ 0.22%	700
Oct 13, 2025	8.92	8.92	8.74	8.91	-0.09	▼ 1.00%	380
Oct 12, 2025	8.91	9.01	8.91	9	+0.06	▲ 0.67%	1,500
Oct 09, 2025	8.91	9.11	8.91	8.94	0	• 0.00%	1,400
Oct 08, 2025	9.09	9.09	8.93	8.94	+0.02	▲ 0.22%	1,600
Oct 07, 2025	9.07	9.07	8.9	8.92	—	—	1,750

Kumari Sabal YojanaPrice History

Price Chart

KSY price summary

Daily Prices · last 1 year

More Mutual Fund companies