Ksolves India Limited (BOM:543599)
India · Delayed Price · Currency is INR 246.85
-3.25 (-1.30%)
At close: Oct 7, 2026
BOM:543599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 251.65 | 253.55 | 244.50 | 246.85 | 246.85 | -1.30% | 3,499 |
| Oct 6, 2026 | 249.65 | 251.25 | 246.20 | 250.10 | 250.10 | 0.70% | 1,963 |
| Oct 5, 2026 | 241.55 | 249.00 | 241.55 | 248.35 | 248.35 | 2.86% | 4,831 |
| Oct 1, 2026 | 248.00 | 248.40 | 236.65 | 241.45 | 241.45 | -3.07% | 8,022 |
| Sep 30, 2026 | 249.70 | 252.00 | 246.50 | 249.10 | 249.10 | 0.85% | 3,552 |
| Sep 29, 2026 | 248.45 | 249.65 | 243.45 | 247.00 | 247.00 | 0.67% | 2,244 |
| Sep 28, 2026 | 251.00 | 253.00 | 244.00 | 245.35 | 245.35 | -1.53% | 5,629 |
| Sep 25, 2026 | 245.00 | 253.20 | 244.80 | 249.15 | 249.15 | -0.06% | 8,863 |
| Sep 24, 2026 | 266.60 | 266.60 | 248.30 | 249.30 | 249.30 | -3.47% | 2,229 |
| Sep 23, 2026 | 250.55 | 260.00 | 250.55 | 258.25 | 258.25 | 2.99% | 1,516 |
| Sep 22, 2026 | 255.30 | 255.30 | 250.00 | 250.75 | 250.75 | -0.30% | 2,908 |
| Sep 21, 2026 | 251.00 | 254.40 | 249.50 | 251.50 | 251.50 | -0.53% | 4,604 |
| Sep 18, 2026 | 263.00 | 264.95 | 251.00 | 252.85 | 252.85 | -2.53% | 2,852 |
| Sep 17, 2026 | 254.00 | 261.90 | 251.90 | 259.40 | 259.40 | 2.13% | 1,639 |
| Sep 16, 2026 | 246.10 | 259.75 | 246.10 | 254.00 | 254.00 | 0.63% | 4,421 |
| Sep 15, 2026 | 262.60 | 262.60 | 251.05 | 252.40 | 252.40 | -1.69% | 3,993 |
| Sep 11, 2026 | 260.00 | 261.50 | 253.75 | 256.75 | 256.75 | -0.89% | 2,219 |
| Sep 10, 2026 | 279.95 | 279.95 | 257.55 | 259.05 | 259.05 | -3.66% | 6,572 |
| Sep 9, 2026 | 268.20 | 271.35 | 265.50 | 268.90 | 268.90 | 0.32% | 2,196 |
| Sep 8, 2026 | 268.00 | 269.45 | 266.00 | 268.05 | 268.05 | -0.28% | 4,004 |
| Sep 7, 2026 | 272.65 | 273.40 | 268.35 | 268.80 | 268.80 | -1.41% | 2,921 |
| Sep 4, 2026 | 278.95 | 278.95 | 268.80 | 272.65 | 272.65 | 0.46% | 1,546 |
| Sep 3, 2026 | 270.05 | 277.95 | 270.05 | 271.40 | 271.40 | -0.77% | 2,376 |
| Sep 2, 2026 | 284.85 | 284.85 | 271.65 | 273.50 | 273.50 | -2.06% | 1,975 |
| Sep 1, 2026 | 268.00 | 284.50 | 268.00 | 279.25 | 279.25 | 5.16% | 5,175 |
| Aug 31, 2026 | 266.55 | 273.00 | 264.35 | 265.55 | 265.55 | -1.68% | 3,517 |
| Aug 28, 2026 | 274.00 | 274.00 | 267.05 | 270.10 | 270.10 | 0.58% | 1,931 |
| Aug 27, 2026 | 273.70 | 273.70 | 267.05 | 268.55 | 268.55 | -1.68% | 1,277 |
| Aug 26, 2026 | 271.60 | 277.95 | 270.85 | 273.15 | 273.15 | -0.67% | 3,789 |
| Aug 25, 2026 | 278.10 | 278.10 | 270.70 | 275.00 | 275.00 | 0.60% | 781 |
| Aug 24, 2026 | 275.00 | 275.75 | 271.35 | 273.35 | 273.35 | 0.87% | 1,827 |
| Aug 21, 2026 | 290.00 | 290.00 | 268.80 | 271.00 | 271.00 | 0.30% | 3,109 |
| Aug 20, 2026 | 273.00 | 274.20 | 268.05 | 270.20 | 270.20 | -0.90% | 1,713 |
| Aug 19, 2026 | 271.40 | 274.80 | 269.10 | 272.65 | 272.65 | 0.46% | 2,762 |
| Aug 18, 2026 | 271.70 | 273.00 | 269.00 | 271.40 | 271.40 | -0.62% | 1,813 |
| Aug 17, 2026 | 277.35 | 277.35 | 270.95 | 273.10 | 273.10 | -1.60% | 3,233 |
| Aug 14, 2026 | 280.10 | 280.10 | 273.00 | 277.55 | 277.55 | 1.24% | 907 |
| Aug 13, 2026 | 276.45 | 277.45 | 272.95 | 274.15 | 274.15 | 0.20% | 4,094 |
| Aug 12, 2026 | 274.05 | 277.80 | 273.00 | 273.60 | 273.60 | -1.12% | 2,779 |
| Aug 11, 2026 | 278.00 | 280.00 | 273.00 | 276.70 | 276.70 | -0.16% | 3,389 |
| Aug 10, 2026 | 278.35 | 282.30 | 276.45 | 277.15 | 277.15 | -1.81% | 3,932 |
| Aug 7, 2026 | 265.00 | 282.70 | 265.00 | 282.25 | 282.25 | 0.02% | 4,869 |
| Aug 6, 2026 | 281.95 | 283.85 | 279.75 | 282.20 | 282.20 | 0.79% | 1,941 |
| Aug 5, 2026 | 282.95 | 285.05 | 279.55 | 280.00 | 280.00 | -1.08% | 4,282 |
| Aug 4, 2026 | 279.95 | 284.85 | 279.95 | 283.05 | 283.05 | -0.23% | 3,343 |
| Aug 3, 2026 | 285.00 | 286.40 | 282.20 | 283.70 | 283.70 | 1.14% | 1,395 |
| Jul 31, 2026 | 281.90 | 282.40 | 279.15 | 280.50 | 280.50 | 0.43% | 3,585 |
| Jul 30, 2026 | 283.95 | 285.15 | 279.00 | 279.30 | 279.30 | -0.82% | 2,056 |
| Jul 29, 2026 | 279.00 | 286.15 | 275.30 | 281.60 | 281.60 | 0.84% | 1,582 |
| Jul 28, 2026 | 280.75 | 283.45 | 276.40 | 279.25 | 279.25 | 0.02% | 2,055 |