Ksolves India Limited (BOM:543599)
India · Delayed Price · Currency is INR 271.00
+0.80 (0.30%)
At close: Aug 21, 2026
BOM:543599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 284.85 | 286.75 | 278.05 | 279.20 | 279.20 | -0.80% | 6,033 |
| Jul 24, 2026 | 283.90 | 284.25 | 272.80 | 281.45 | 281.45 | - | 12,400 |
| Jul 23, 2026 | 286.00 | 286.95 | 280.00 | 281.45 | 281.45 | -2.09% | 4,728 |
| Jul 22, 2026 | 289.90 | 292.95 | 284.40 | 287.45 | 287.45 | -1.46% | 6,299 |
| Jul 21, 2026 | 298.00 | 298.00 | 290.50 | 291.70 | 291.70 | -0.83% | 1,942 |
| Jul 20, 2026 | 295.00 | 300.45 | 293.55 | 298.15 | 294.15 | -0.53% | 4,483 |
| Jul 17, 2026 | 301.05 | 304.25 | 291.00 | 299.75 | 295.73 | -0.10% | 13,543 |
| Jul 16, 2026 | 320.30 | 320.30 | 297.10 | 300.05 | 296.02 | -5.42% | 15,947 |
| Jul 15, 2026 | 319.00 | 345.55 | 293.95 | 317.25 | 312.99 | 7.22% | 97,095 |
| Jul 14, 2026 | 300.00 | 302.90 | 295.20 | 295.90 | 291.93 | -1.58% | 2,435 |
| Jul 13, 2026 | 285.75 | 305.75 | 285.75 | 300.65 | 296.62 | 3.89% | 9,818 |
| Jul 10, 2026 | 285.00 | 292.00 | 285.00 | 289.40 | 285.52 | 2.26% | 3,934 |
| Jul 9, 2026 | 281.70 | 289.90 | 281.70 | 283.00 | 279.20 | -0.42% | 3,909 |
| Jul 8, 2026 | 293.30 | 296.20 | 280.05 | 284.20 | 280.39 | -3.99% | 5,232 |
| Jul 7, 2026 | 291.45 | 298.00 | 279.70 | 296.00 | 292.03 | 2.02% | 5,586 |
| Jul 6, 2026 | 291.20 | 291.20 | 285.50 | 290.15 | 286.26 | 0.47% | 2,416 |
| Jul 3, 2026 | 286.65 | 288.90 | 283.65 | 288.80 | 284.93 | 1.01% | 5,226 |
| Jul 2, 2026 | 280.20 | 290.50 | 279.90 | 285.90 | 282.06 | 1.83% | 3,358 |
| Jul 1, 2026 | 286.90 | 287.95 | 277.85 | 280.75 | 276.98 | -1.75% | 2,147 |
| Jun 30, 2026 | 282.95 | 286.90 | 282.00 | 285.75 | 281.92 | 0.62% | 1,748 |
| Jun 29, 2026 | 286.75 | 290.30 | 280.00 | 284.00 | 280.19 | -0.19% | 3,456 |
| Jun 25, 2026 | 283.05 | 287.25 | 282.80 | 284.55 | 280.73 | 0.62% | 2,340 |
| Jun 24, 2026 | 286.50 | 286.55 | 280.85 | 282.80 | 279.01 | -0.96% | 3,708 |
| Jun 23, 2026 | 291.30 | 294.90 | 285.05 | 285.55 | 281.72 | -3.29% | 2,151 |
| Jun 22, 2026 | 295.30 | 304.20 | 291.00 | 295.25 | 291.29 | 1.51% | 2,354 |
| Jun 19, 2026 | 292.95 | 293.30 | 289.90 | 290.85 | 286.95 | -0.22% | 3,913 |
| Jun 18, 2026 | 298.00 | 299.40 | 290.20 | 291.50 | 287.59 | -2.10% | 5,589 |
| Jun 17, 2026 | 301.95 | 309.55 | 295.95 | 297.75 | 293.76 | -1.41% | 5,698 |
| Jun 16, 2026 | 300.00 | 310.00 | 299.45 | 302.00 | 297.95 | 1.89% | 13,522 |
| Jun 15, 2026 | 285.85 | 297.65 | 285.85 | 296.40 | 292.42 | 3.89% | 4,529 |
| Jun 12, 2026 | 279.00 | 287.75 | 279.00 | 285.30 | 281.47 | 2.57% | 4,024 |