Ksolves India Limited (BOM:543599)
India · Delayed Price · Currency is INR 283.15
-18.10 (-6.01%)
At close: Feb 13, 2026
Ksolves India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 294.00 | 294.00 | 279.50 | 283.15 | 283.15 | -6.01% | 5,835 |
| Feb 12, 2026 | 318.75 | 325.85 | 295.05 | 301.25 | 301.25 | -4.55% | 6,510 |
| Feb 11, 2026 | 303.25 | 317.85 | 294.25 | 315.60 | 315.60 | 4.26% | 9,225 |
| Feb 10, 2026 | 295.95 | 313.05 | 287.95 | 302.70 | 302.70 | 3.20% | 10,282 |
| Feb 9, 2026 | 255.90 | 296.75 | 255.90 | 293.30 | 293.30 | 14.68% | 17,418 |
| Feb 6, 2026 | 255.05 | 262.05 | 253.30 | 255.75 | 255.75 | -2.11% | 2,608 |
| Feb 5, 2026 | 265.10 | 265.80 | 260.60 | 261.25 | 261.25 | -2.43% | 1,958 |
| Feb 4, 2026 | 260.00 | 274.95 | 260.00 | 267.75 | 267.75 | -1.49% | 1,266 |
| Feb 3, 2026 | 280.00 | 287.20 | 267.50 | 271.80 | 271.80 | 3.09% | 3,611 |
| Feb 2, 2026 | 266.00 | 266.90 | 254.75 | 263.65 | 263.65 | -0.96% | 2,111 |
| Feb 1, 2026 | 253.70 | 270.50 | 253.70 | 266.20 | 266.20 | 2.86% | 1,919 |
| Jan 30, 2026 | 255.85 | 263.00 | 251.65 | 258.80 | 258.80 | -0.02% | 3,242 |
| Jan 29, 2026 | 261.20 | 267.45 | 257.60 | 258.85 | 258.85 | -3.05% | 4,433 |
| Jan 28, 2026 | 271.40 | 272.90 | 263.75 | 267.00 | 267.00 | -1.20% | 6,508 |
| Jan 27, 2026 | 283.50 | 283.50 | 269.05 | 270.25 | 270.25 | -2.84% | 3,321 |
| Jan 23, 2026 | 286.00 | 286.65 | 275.15 | 278.15 | 273.15 | -2.06% | 2,781 |
| Jan 22, 2026 | 308.60 | 308.60 | 281.00 | 284.00 | 278.89 | 1.54% | 2,691 |
| Jan 21, 2026 | 294.00 | 305.15 | 278.15 | 279.70 | 274.67 | -2.46% | 4,996 |
| Jan 20, 2026 | 289.75 | 298.00 | 277.50 | 286.75 | 281.60 | -2.99% | 8,639 |
| Jan 19, 2026 | 284.65 | 297.60 | 283.15 | 295.60 | 290.29 | 3.48% | 5,147 |
| Jan 16, 2026 | 284.60 | 288.00 | 278.20 | 285.65 | 280.52 | 2.68% | 2,651 |
| Jan 14, 2026 | 287.55 | 287.55 | 278.10 | 278.20 | 273.20 | -1.31% | 2,275 |
| Jan 13, 2026 | 277.05 | 286.50 | 277.05 | 281.90 | 276.83 | 1.97% | 1,531 |
| Jan 12, 2026 | 278.05 | 280.10 | 271.55 | 276.45 | 271.48 | -1.76% | 2,123 |
| Jan 9, 2026 | 290.30 | 291.10 | 281.00 | 281.40 | 276.34 | -4.20% | 700 |
| Jan 8, 2026 | 298.85 | 300.00 | 288.25 | 293.75 | 288.47 | 0.05% | 13,108 |
| Jan 7, 2026 | 283.05 | 303.80 | 282.00 | 293.60 | 288.32 | 3.56% | 2,768 |
| Jan 6, 2026 | 286.00 | 286.00 | 281.85 | 283.50 | 278.40 | -0.87% | 639 |
| Jan 5, 2026 | 289.10 | 290.05 | 285.75 | 286.00 | 280.86 | -1.35% | 1,036 |
| Jan 2, 2026 | 283.35 | 291.95 | 282.00 | 289.90 | 284.69 | 1.35% | 2,049 |
| Jan 1, 2026 | 286.00 | 286.50 | 282.00 | 286.05 | 280.91 | 0.42% | 2,037 |
| Dec 31, 2025 | 285.25 | 286.95 | 282.40 | 284.85 | 279.73 | -0.26% | 1,280 |
| Dec 30, 2025 | 278.65 | 294.00 | 277.80 | 285.60 | 280.47 | 1.44% | 2,768 |
| Dec 29, 2025 | 291.45 | 291.45 | 276.50 | 281.55 | 276.49 | -2.66% | 4,675 |
| Dec 26, 2025 | 292.80 | 299.75 | 288.05 | 289.25 | 284.05 | -1.21% | 1,870 |
| Dec 24, 2025 | 294.95 | 294.95 | 290.05 | 292.80 | 287.54 | 0.14% | 1,464 |
| Dec 23, 2025 | 294.75 | 295.90 | 291.45 | 292.40 | 287.14 | -0.34% | 1,725 |
| Dec 22, 2025 | 285.00 | 295.00 | 285.00 | 293.40 | 288.13 | 3.06% | 909 |
| Dec 19, 2025 | 282.00 | 286.00 | 280.00 | 284.70 | 279.58 | 0.55% | 785 |
| Dec 18, 2025 | 281.00 | 284.65 | 277.50 | 283.15 | 278.06 | 0.71% | 1,762 |
| Dec 17, 2025 | 284.15 | 286.50 | 280.85 | 281.15 | 276.10 | -1.78% | 3,023 |
| Dec 16, 2025 | 286.50 | 289.50 | 285.50 | 286.25 | 281.10 | 0.21% | 1,311 |
| Dec 15, 2025 | 291.80 | 293.15 | 284.00 | 285.65 | 280.52 | -0.66% | 2,518 |
| Dec 12, 2025 | 288.00 | 289.75 | 285.90 | 287.55 | 282.38 | -0.50% | 2,103 |
| Dec 11, 2025 | 293.90 | 294.75 | 285.00 | 289.00 | 283.80 | 0.63% | 2,547 |
| Dec 10, 2025 | 285.00 | 293.65 | 285.00 | 287.20 | 282.04 | -0.02% | 2,208 |
| Dec 9, 2025 | 289.00 | 291.00 | 279.00 | 287.25 | 282.09 | -0.57% | 4,547 |
| Dec 8, 2025 | 299.00 | 301.00 | 286.00 | 288.90 | 283.71 | -3.44% | 3,535 |
| Dec 5, 2025 | 301.05 | 303.15 | 297.05 | 299.20 | 293.82 | -0.78% | 1,323 |
| Dec 4, 2025 | 296.35 | 303.85 | 296.35 | 301.55 | 296.13 | -0.45% | 1,342 |