Ksolves India Limited (BOM:543599)
India · Delayed Price · Currency is INR 331.55
-4.85 (-1.44%)
At close: Apr 22, 2026
BOM:543599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 339.05 | 339.05 | 327.30 | 331.55 | 331.55 | -1.44% | 2,945 |
| Apr 21, 2026 | 342.55 | 346.05 | 334.30 | 336.40 | 336.40 | -2.28% | 3,326 |
| Apr 20, 2026 | 350.50 | 354.50 | 336.00 | 344.25 | 344.25 | -1.50% | 8,235 |
| Apr 17, 2026 | 320.00 | 353.50 | 320.00 | 349.50 | 349.50 | 9.22% | 9,001 |
| Apr 16, 2026 | 330.00 | 330.00 | 316.30 | 320.00 | 320.00 | 0.47% | 4,380 |
| Apr 15, 2026 | 314.25 | 325.00 | 311.25 | 318.50 | 318.50 | 3.85% | 2,425 |
| Apr 13, 2026 | 305.00 | 315.05 | 298.85 | 306.70 | 306.70 | -1.18% | 2,586 |
| Apr 10, 2026 | 311.25 | 312.75 | 304.00 | 310.35 | 310.35 | 1.65% | 4,794 |
| Apr 9, 2026 | 313.60 | 321.30 | 302.70 | 305.30 | 305.30 | -2.12% | 2,572 |
| Apr 8, 2026 | 343.95 | 343.95 | 299.15 | 311.90 | 311.90 | 6.94% | 5,346 |
| Apr 7, 2026 | 290.00 | 295.65 | 284.05 | 291.65 | 291.65 | 1.27% | 2,818 |
| Apr 6, 2026 | 286.05 | 291.45 | 280.25 | 288.00 | 288.00 | 1.25% | 3,633 |
| Apr 2, 2026 | 268.00 | 293.00 | 255.00 | 284.45 | 284.45 | 6.06% | 7,208 |
| Apr 1, 2026 | 250.35 | 270.70 | 250.35 | 268.20 | 268.20 | 8.45% | 5,255 |
| Mar 30, 2026 | 261.15 | 261.15 | 245.75 | 247.30 | 247.30 | -5.32% | 5,815 |
| Mar 27, 2026 | 269.05 | 269.05 | 258.40 | 261.20 | 261.20 | -3.10% | 7,159 |
| Mar 25, 2026 | 271.60 | 276.85 | 265.40 | 269.55 | 269.55 | 1.33% | 7,721 |
| Mar 24, 2026 | 261.10 | 274.35 | 261.10 | 266.00 | 266.00 | 2.11% | 3,878 |
| Mar 23, 2026 | 279.90 | 279.90 | 257.05 | 260.50 | 260.50 | -4.61% | 3,802 |
| Mar 20, 2026 | 290.00 | 290.00 | 271.30 | 273.10 | 273.10 | -3.45% | 2,229 |
| Mar 19, 2026 | 287.00 | 287.00 | 272.00 | 282.85 | 282.85 | -0.84% | 2,064 |
| Mar 18, 2026 | 269.85 | 286.60 | 269.85 | 285.25 | 285.25 | 5.75% | 9,414 |
| Mar 17, 2026 | 273.25 | 279.95 | 265.85 | 269.75 | 269.75 | -0.61% | 3,059 |
| Mar 16, 2026 | 263.70 | 272.00 | 263.70 | 271.40 | 271.40 | -0.60% | 3,449 |
| Mar 13, 2026 | 282.40 | 282.40 | 271.25 | 273.05 | 273.05 | -3.31% | 1,380 |
| Mar 12, 2026 | 286.80 | 287.65 | 281.80 | 282.40 | 282.40 | -2.59% | 2,076 |
| Mar 11, 2026 | 290.00 | 292.00 | 285.90 | 289.90 | 289.90 | 0.83% | 2,253 |
| Mar 10, 2026 | 293.30 | 293.30 | 282.20 | 287.50 | 287.50 | 1.59% | 2,000 |
| Mar 9, 2026 | 291.25 | 291.25 | 278.95 | 283.00 | 283.00 | -1.20% | 3,885 |
| Mar 6, 2026 | 309.95 | 309.95 | 285.80 | 286.45 | 286.45 | -0.68% | 1,469 |
| Mar 5, 2026 | 294.95 | 295.95 | 284.00 | 288.40 | 288.40 | -0.60% | 5,527 |
| Mar 4, 2026 | 285.05 | 298.00 | 280.75 | 290.15 | 290.15 | 0.05% | 6,117 |
| Mar 2, 2026 | 288.05 | 299.00 | 284.80 | 290.00 | 290.00 | -4.70% | 6,772 |
| Feb 27, 2026 | 303.70 | 306.00 | 300.10 | 304.30 | 304.30 | 0.20% | 1,506 |
| Feb 26, 2026 | 288.00 | 308.70 | 288.00 | 303.70 | 303.70 | 0.21% | 3,104 |
| Feb 25, 2026 | 304.00 | 312.00 | 301.60 | 303.05 | 303.05 | -0.16% | 5,511 |
| Feb 24, 2026 | 319.85 | 319.85 | 300.00 | 303.55 | 303.55 | -3.19% | 2,642 |
| Feb 23, 2026 | 325.00 | 325.00 | 309.55 | 313.55 | 313.55 | -2.81% | 5,394 |
| Feb 20, 2026 | 329.80 | 329.80 | 313.60 | 322.60 | 322.60 | -1.53% | 5,641 |
| Feb 19, 2026 | 325.55 | 336.45 | 322.05 | 327.60 | 327.60 | 2.42% | 11,608 |
| Feb 18, 2026 | 302.05 | 323.30 | 302.05 | 319.85 | 319.85 | 4.99% | 8,163 |
| Feb 17, 2026 | 293.80 | 324.25 | 293.80 | 304.65 | 304.65 | 7.03% | 13,937 |
| Feb 16, 2026 | 260.25 | 294.30 | 260.25 | 284.65 | 284.65 | 0.53% | 3,004 |
| 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 |