Ksolves India Limited (NSE:KSOLVES)
India · Delayed Price · Currency is INR 319.95
-1.75 (-0.54%)
Sep 5, 2025, 3:29 PM IST
Ksolves India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 323.80 | 323.80 | 318.30 | 319.95 | 319.95 | -0.54% | 22,627 |
| Sep 4, 2025 | 323.55 | 325.15 | 320.00 | 321.70 | 321.70 | 0.08% | 16,610 |
| Sep 3, 2025 | 321.20 | 324.45 | 319.00 | 321.45 | 321.45 | 0.55% | 21,548 |
| Sep 2, 2025 | 320.60 | 328.45 | 317.00 | 319.70 | 319.70 | 0.22% | 37,374 |
| Sep 1, 2025 | 319.50 | 335.00 | 311.40 | 319.00 | 319.00 | 0.84% | 53,601 |
| Aug 29, 2025 | 321.15 | 325.95 | 313.60 | 316.35 | 316.35 | -2.20% | 30,033 |
| Aug 28, 2025 | 331.30 | 331.30 | 318.00 | 323.45 | 323.45 | -2.37% | 49,238 |
| Aug 26, 2025 | 329.70 | 336.80 | 319.50 | 331.30 | 331.30 | 1.42% | 41,596 |
| Aug 25, 2025 | 333.00 | 337.20 | 325.00 | 326.65 | 326.65 | -0.88% | 45,423 |
| Aug 22, 2025 | 325.90 | 340.00 | 322.35 | 329.55 | 329.55 | 1.74% | 230,693 |
| Aug 21, 2025 | 310.00 | 354.85 | 310.00 | 323.90 | 323.90 | 5.32% | 1,008,879 |
| Aug 20, 2025 | 307.75 | 311.45 | 303.60 | 307.55 | 307.55 | 0.94% | 38,863 |
| Aug 19, 2025 | 304.70 | 308.95 | 301.95 | 304.70 | 304.70 | -0.02% | 34,687 |
| Aug 18, 2025 | 311.85 | 311.85 | 303.00 | 304.75 | 304.75 | -0.81% | 41,070 |
| Aug 14, 2025 | 309.90 | 311.90 | 305.55 | 307.25 | 307.25 | -0.39% | 26,181 |
| Aug 13, 2025 | 318.25 | 318.95 | 307.20 | 308.45 | 308.45 | -2.36% | 57,487 |
| Aug 12, 2025 | 317.95 | 320.15 | 315.00 | 315.90 | 315.90 | -0.05% | 15,677 |
| Aug 11, 2025 | 322.00 | 322.05 | 312.80 | 316.05 | 316.05 | -0.43% | 21,942 |
| Aug 8, 2025 | 318.15 | 322.05 | 312.85 | 317.40 | 317.40 | -0.24% | 23,938 |
| Aug 7, 2025 | 318.00 | 319.60 | 315.05 | 318.15 | 318.15 | -0.45% | 20,377 |
| Aug 6, 2025 | 324.00 | 325.80 | 318.00 | 319.60 | 319.60 | -0.59% | 17,921 |
| Aug 5, 2025 | 318.80 | 324.10 | 317.70 | 321.50 | 321.50 | 0.85% | 18,703 |
| Aug 4, 2025 | 315.90 | 326.70 | 314.00 | 318.80 | 318.80 | 0.92% | 31,082 |
| Aug 1, 2025 | 324.55 | 329.00 | 315.05 | 315.90 | 315.90 | -2.20% | 45,201 |
| Jul 31, 2025 | 324.00 | 329.00 | 321.00 | 323.00 | 323.00 | -2.15% | 35,823 |
| Jul 30, 2025 | 329.90 | 334.65 | 327.10 | 330.10 | 330.10 | 0.82% | 30,293 |
| Jul 29, 2025 | 323.00 | 330.00 | 322.00 | 327.40 | 327.40 | 0.32% | 34,290 |
| Jul 28, 2025 | 334.00 | 338.35 | 325.00 | 326.35 | 326.35 | -2.06% | 34,767 |
| Jul 25, 2025 | 337.50 | 339.10 | 332.20 | 333.20 | 333.20 | -1.75% | 38,353 |
| Jul 24, 2025 | 344.20 | 344.20 | 338.00 | 339.15 | 338.15 | -0.48% | 38,984 |
| Jul 23, 2025 | 342.60 | 345.20 | 339.80 | 340.80 | 339.80 | -0.53% | 54,189 |
| Jul 22, 2025 | 340.00 | 357.05 | 339.95 | 342.60 | 341.59 | 0.59% | 198,025 |
| Jul 21, 2025 | 380.00 | 380.00 | 334.40 | 340.60 | 339.60 | -12.98% | 599,920 |
| Jul 18, 2025 | 378.00 | 402.00 | 378.00 | 391.40 | 390.25 | 4.64% | 675,948 |
| Jul 17, 2025 | 347.05 | 385.00 | 345.00 | 374.05 | 372.95 | 8.47% | 786,347 |
| Jul 16, 2025 | 344.00 | 349.50 | 341.25 | 344.85 | 343.83 | 0.44% | 39,392 |
| Jul 15, 2025 | 344.30 | 346.50 | 339.75 | 343.35 | 342.34 | -0.29% | 27,527 |
| Jul 14, 2025 | 345.00 | 346.45 | 340.80 | 344.35 | 343.33 | -0.35% | 21,892 |
| Jul 11, 2025 | 352.90 | 352.90 | 343.00 | 345.55 | 344.53 | -1.40% | 21,231 |
| Jul 10, 2025 | 353.90 | 353.90 | 348.00 | 350.45 | 349.42 | 0.49% | 22,014 |
| Jul 9, 2025 | 355.95 | 359.00 | 345.20 | 348.75 | 347.72 | -1.05% | 33,160 |
| Jul 8, 2025 | 354.60 | 359.85 | 347.95 | 352.45 | 351.41 | -1.26% | 40,851 |
| Jul 7, 2025 | 345.00 | 360.00 | 345.00 | 356.95 | 355.90 | 2.70% | 102,875 |
| Jul 4, 2025 | 348.00 | 349.70 | 344.00 | 347.55 | 346.53 | 0.20% | 30,024 |
| Jul 3, 2025 | 340.15 | 348.50 | 338.80 | 346.85 | 345.83 | 1.24% | 57,812 |
| Jul 2, 2025 | 340.05 | 344.00 | 338.50 | 342.60 | 341.59 | 0.75% | 25,684 |
| Jul 1, 2025 | 345.90 | 345.90 | 334.00 | 340.05 | 339.05 | -0.69% | 48,645 |
| Jun 30, 2025 | 342.85 | 348.80 | 340.00 | 342.40 | 341.39 | -0.41% | 54,895 |
| Jun 27, 2025 | 342.00 | 350.85 | 340.95 | 343.80 | 342.79 | 0.90% | 51,318 |
| Jun 26, 2025 | 345.75 | 348.95 | 339.00 | 340.75 | 339.75 | -0.76% | 23,323 |