Ksolves India Limited (NSE:KSOLVES)
India · Delayed Price · Currency is INR 317.40
-0.75 (-0.24%)
Aug 8, 2025, 3:30 PM IST
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 346.00 | 350.00 | 341.05 | 343.35 | 342.34 | -0.13% | 40,485 |
| Jun 24, 2025 | 341.00 | 345.30 | 338.05 | 343.80 | 342.79 | 2.12% | 31,943 |
| Jun 23, 2025 | 333.00 | 337.85 | 332.00 | 336.65 | 335.66 | -1.43% | 37,992 |
| Jun 20, 2025 | 336.15 | 345.00 | 330.85 | 341.55 | 340.54 | 2.18% | 34,745 |
| Jun 19, 2025 | 345.75 | 347.05 | 331.00 | 334.25 | 333.26 | -3.13% | 61,961 |
| Jun 18, 2025 | 349.75 | 349.75 | 341.30 | 345.05 | 344.03 | -0.90% | 43,687 |
| Jun 17, 2025 | 346.70 | 355.00 | 345.15 | 348.20 | 347.17 | 1.00% | 37,108 |
| Jun 16, 2025 | 348.50 | 348.50 | 339.75 | 344.75 | 343.73 | -0.61% | 38,453 |
| Jun 13, 2025 | 345.00 | 351.00 | 340.10 | 346.85 | 345.83 | -1.41% | 67,446 |
| Jun 12, 2025 | 360.00 | 360.00 | 351.00 | 351.80 | 350.76 | -1.57% | 55,276 |
| Jun 11, 2025 | 353.80 | 360.00 | 352.30 | 357.40 | 356.35 | 1.68% | 80,596 |
| Jun 10, 2025 | 352.50 | 357.70 | 345.30 | 351.50 | 350.46 | -0.10% | 63,934 |
| Jun 9, 2025 | 355.00 | 361.00 | 347.75 | 351.85 | 350.81 | 1.97% | 113,537 |
| Jun 6, 2025 | 334.10 | 362.00 | 332.30 | 345.05 | 344.03 | 4.64% | 345,294 |
| Jun 5, 2025 | 331.50 | 334.20 | 327.00 | 329.75 | 328.78 | -0.14% | 46,992 |
| Jun 4, 2025 | 324.30 | 332.50 | 320.15 | 330.20 | 329.23 | 2.32% | 78,603 |
| Jun 3, 2025 | 324.10 | 326.20 | 321.00 | 322.70 | 321.75 | -0.43% | 32,321 |
| Jun 2, 2025 | 325.00 | 333.70 | 319.90 | 324.10 | 323.14 | -0.86% | 76,290 |