Ksolves India Limited (BOM:543599)
India · Delayed Price · Currency is INR 315.90
-7.90 (-2.44%)
At close: Aug 1, 2025
Ksolves India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 322.75 | 328.55 | 315.00 | 315.90 | 315.90 | -2.44% | 13,392 |
| Jul 31, 2025 | 320.60 | 329.05 | 320.60 | 323.80 | 323.80 | -1.89% | 4,533 |
| Jul 30, 2025 | 330.50 | 334.00 | 328.45 | 330.05 | 330.05 | 0.67% | 6,200 |
| Jul 29, 2025 | 322.55 | 330.65 | 322.00 | 327.85 | 327.85 | 0.49% | 5,629 |
| Jul 28, 2025 | 330.70 | 338.65 | 322.95 | 326.25 | 326.25 | -2.14% | 20,531 |
| Jul 25, 2025 | 340.50 | 340.50 | 332.55 | 333.40 | 333.40 | -1.61% | 5,175 |
| Jul 24, 2025 | 343.05 | 343.05 | 338.10 | 338.85 | 337.85 | -0.54% | 4,116 |
| Jul 23, 2025 | 340.25 | 345.00 | 340.00 | 340.70 | 339.70 | -0.28% | 7,137 |
| Jul 22, 2025 | 340.00 | 356.35 | 340.00 | 341.65 | 340.64 | 0.37% | 21,418 |
| Jul 21, 2025 | 385.00 | 385.05 | 334.45 | 340.40 | 339.40 | -13.23% | 144,061 |
| Jul 18, 2025 | 380.95 | 405.10 | 378.50 | 392.30 | 391.14 | 4.47% | 124,106 |
| Jul 17, 2025 | 346.00 | 384.95 | 344.00 | 375.50 | 374.39 | 8.90% | 56,723 |
| Jul 16, 2025 | 342.00 | 347.80 | 342.00 | 344.80 | 343.78 | 0.28% | 10,776 |
| Jul 15, 2025 | 331.65 | 346.45 | 331.65 | 343.85 | 342.84 | -0.48% | 6,704 |
| Jul 14, 2025 | 344.15 | 345.90 | 340.55 | 345.50 | 344.48 | 0.16% | 1,746 |
| Jul 11, 2025 | 351.05 | 351.05 | 342.55 | 344.95 | 343.93 | -1.32% | 3,310 |
| Jul 10, 2025 | 350.00 | 352.50 | 347.65 | 349.55 | 348.52 | 0.23% | 3,953 |
| Jul 9, 2025 | 346.10 | 353.90 | 346.10 | 348.75 | 347.72 | -1.57% | 13,239 |
| Jul 8, 2025 | 357.95 | 359.85 | 348.35 | 354.30 | 353.25 | -0.56% | 3,462 |
| Jul 7, 2025 | 347.05 | 359.45 | 344.70 | 356.30 | 355.25 | 2.67% | 7,812 |
| Jul 4, 2025 | 350.40 | 350.40 | 343.70 | 347.05 | 346.03 | 0.10% | 1,278 |
| Jul 3, 2025 | 340.10 | 348.70 | 338.60 | 346.70 | 345.68 | 1.24% | 5,078 |
| Jul 2, 2025 | 340.75 | 343.30 | 339.40 | 342.45 | 341.44 | 0.77% | 791 |
| Jul 1, 2025 | 344.50 | 344.95 | 333.05 | 339.85 | 338.85 | -0.86% | 13,419 |
| Jun 30, 2025 | 341.45 | 348.50 | 340.65 | 342.80 | 341.79 | -0.52% | 7,540 |
| Jun 27, 2025 | 338.05 | 350.00 | 338.05 | 344.60 | 343.58 | 1.22% | 5,262 |
| Jun 26, 2025 | 349.00 | 349.00 | 338.80 | 340.45 | 339.45 | -0.93% | 8,142 |
| Jun 25, 2025 | 344.70 | 348.65 | 341.10 | 343.65 | 342.64 | 0.07% | 1,615 |
| Jun 24, 2025 | 336.00 | 345.40 | 336.00 | 343.40 | 342.39 | 2.14% | 2,467 |
| Jun 23, 2025 | 331.60 | 337.75 | 328.95 | 336.20 | 335.21 | -1.51% | 2,347 |
| Jun 20, 2025 | 334.05 | 342.70 | 333.00 | 341.35 | 340.34 | 2.29% | 3,090 |
| Jun 19, 2025 | 344.50 | 345.10 | 330.65 | 333.70 | 332.72 | -3.49% | 11,132 |
| Jun 18, 2025 | 348.00 | 349.00 | 341.20 | 345.75 | 344.73 | -0.68% | 2,236 |
| Jun 17, 2025 | 352.00 | 352.00 | 345.10 | 348.10 | 347.07 | 0.77% | 14,165 |
| Jun 16, 2025 | 347.15 | 347.15 | 339.35 | 345.45 | 344.43 | -0.43% | 6,081 |
| Jun 13, 2025 | 348.00 | 350.70 | 340.00 | 346.95 | 345.93 | -1.35% | 4,241 |
| Jun 12, 2025 | 359.00 | 359.00 | 350.70 | 351.70 | 350.66 | -1.50% | 2,798 |
| Jun 11, 2025 | 352.55 | 359.95 | 351.90 | 357.05 | 356.00 | 1.54% | 15,560 |
| Jun 10, 2025 | 355.00 | 355.05 | 345.15 | 351.65 | 350.61 | -0.16% | 14,163 |
| Jun 9, 2025 | 357.95 | 360.60 | 351.60 | 352.20 | 351.16 | 2.15% | 8,804 |
| Jun 6, 2025 | 327.35 | 360.65 | 327.35 | 344.80 | 343.78 | 4.63% | 21,501 |
| Jun 5, 2025 | 333.95 | 333.95 | 326.60 | 329.55 | 328.58 | -0.27% | 12,293 |
| Jun 4, 2025 | 318.05 | 332.40 | 318.05 | 330.45 | 329.48 | 2.59% | 2,754 |
| Jun 3, 2025 | 324.35 | 326.00 | 320.00 | 322.10 | 321.15 | -0.69% | 10,130 |
| Jun 2, 2025 | 320.25 | 333.80 | 319.55 | 324.35 | 323.39 | -0.61% | 2,596 |
| May 30, 2025 | 326.00 | 329.00 | 323.25 | 326.35 | 325.39 | 0.37% | 2,760 |
| May 29, 2025 | 315.20 | 328.15 | 315.20 | 325.15 | 324.19 | 0.93% | 4,692 |
| May 28, 2025 | 322.00 | 324.15 | 317.00 | 322.15 | 321.20 | 1.85% | 11,311 |
| May 27, 2025 | 319.00 | 321.75 | 315.15 | 316.30 | 315.37 | -1.05% | 12,423 |
| May 26, 2025 | 325.10 | 331.40 | 319.00 | 319.65 | 318.71 | -2.66% | 25,539 |