Ksolves India Limited (NSE:KSOLVES)
India · Delayed Price · Currency is INR 281.00
-7.30 (-2.53%)
Jan 21, 2026, 3:29 PM IST
Ksolves India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 296.55 | 298.00 | 277.35 | 288.30 | 288.30 | -2.44% | 95,103 |
| Jan 19, 2026 | 285.50 | 296.55 | 284.00 | 295.50 | 295.50 | 3.68% | 65,960 |
| Jan 16, 2026 | 280.45 | 287.25 | 278.30 | 285.00 | 285.00 | 2.06% | 28,387 |
| Jan 14, 2026 | 279.00 | 284.00 | 278.00 | 279.25 | 279.25 | -0.57% | 17,326 |
| Jan 13, 2026 | 280.00 | 285.15 | 276.45 | 280.85 | 280.85 | 1.65% | 25,770 |
| Jan 12, 2026 | 280.00 | 280.40 | 271.65 | 276.30 | 276.30 | -2.13% | 39,187 |
| Jan 9, 2026 | 293.95 | 293.95 | 280.00 | 282.30 | 282.30 | -3.96% | 47,615 |
| Jan 8, 2026 | 298.50 | 300.45 | 288.30 | 293.95 | 293.95 | -1.51% | 50,689 |
| Jan 7, 2026 | 286.25 | 302.40 | 282.10 | 298.45 | 298.45 | 5.20% | 73,580 |
| Jan 6, 2026 | 282.80 | 286.45 | 282.00 | 283.70 | 283.70 | -0.98% | 20,120 |
| Jan 5, 2026 | 290.00 | 290.00 | 285.00 | 286.50 | 286.50 | -1.21% | 16,397 |
| Jan 2, 2026 | 289.00 | 291.70 | 283.55 | 290.00 | 290.00 | 1.95% | 29,337 |
| Jan 1, 2026 | 283.75 | 287.05 | 282.25 | 284.45 | 284.45 | 0.04% | 14,677 |
| Dec 31, 2025 | 288.00 | 288.05 | 282.20 | 284.35 | 284.35 | 0.69% | 24,010 |
| Dec 30, 2025 | 284.60 | 286.70 | 278.50 | 282.40 | 282.40 | 0.73% | 23,157 |
| Dec 29, 2025 | 289.00 | 291.70 | 277.70 | 280.35 | 280.35 | -3.58% | 72,184 |
| Dec 26, 2025 | 294.30 | 297.00 | 289.20 | 290.75 | 290.75 | -0.73% | 32,236 |
| Dec 24, 2025 | 293.05 | 295.00 | 290.00 | 292.90 | 292.90 | 0.15% | 18,332 |
| Dec 23, 2025 | 294.80 | 296.45 | 291.75 | 292.45 | 292.45 | 0.24% | 17,406 |
| Dec 22, 2025 | 286.05 | 294.50 | 286.05 | 291.75 | 291.75 | 2.14% | 36,728 |
| Dec 19, 2025 | 283.20 | 287.00 | 280.00 | 285.65 | 285.65 | 0.87% | 22,494 |
| Dec 18, 2025 | 281.30 | 284.60 | 277.05 | 283.20 | 283.20 | 0.53% | 23,052 |
| Dec 17, 2025 | 285.00 | 286.40 | 280.50 | 281.70 | 281.70 | -1.52% | 22,964 |
| Dec 16, 2025 | 286.65 | 288.55 | 285.00 | 286.05 | 286.05 | -0.21% | 17,009 |
| Dec 15, 2025 | 284.00 | 290.50 | 284.00 | 286.65 | 286.65 | -0.33% | 30,618 |
| Dec 12, 2025 | 285.50 | 290.55 | 285.50 | 287.60 | 287.60 | -0.50% | 16,874 |
| Dec 11, 2025 | 293.00 | 296.20 | 284.50 | 289.05 | 289.05 | 0.75% | 34,743 |
| Dec 10, 2025 | 286.45 | 294.00 | 286.00 | 286.90 | 286.90 | 0.16% | 21,566 |
| Dec 9, 2025 | 290.00 | 291.45 | 278.10 | 286.45 | 286.45 | -0.40% | 57,790 |
| Dec 8, 2025 | 303.50 | 303.50 | 284.85 | 287.60 | 287.60 | -4.18% | 54,940 |
| Dec 5, 2025 | 303.40 | 303.40 | 294.85 | 300.15 | 300.15 | -0.18% | 30,330 |
| Dec 4, 2025 | 301.40 | 304.00 | 298.80 | 300.70 | 300.70 | -0.23% | 21,997 |
| Dec 3, 2025 | 307.95 | 307.95 | 300.00 | 301.40 | 301.40 | -2.35% | 26,666 |
| Dec 2, 2025 | 305.00 | 312.45 | 303.35 | 308.65 | 308.65 | -0.29% | 20,215 |
| Dec 1, 2025 | 311.00 | 311.00 | 304.10 | 309.55 | 309.55 | 0.28% | 20,773 |
| Nov 28, 2025 | 300.00 | 312.00 | 300.00 | 308.70 | 308.70 | 3.40% | 41,827 |
| Nov 27, 2025 | 302.95 | 307.50 | 297.00 | 298.55 | 298.55 | -1.45% | 27,391 |
| Nov 26, 2025 | 300.00 | 307.50 | 300.00 | 302.95 | 302.95 | 0.65% | 19,045 |
| Nov 25, 2025 | 300.00 | 307.70 | 296.35 | 301.00 | 301.00 | 0.35% | 25,181 |
| Nov 24, 2025 | 307.30 | 307.30 | 298.00 | 299.95 | 299.95 | -2.41% | 40,635 |
| Nov 21, 2025 | 312.95 | 312.95 | 305.40 | 307.35 | 307.35 | -1.08% | 20,595 |
| Nov 20, 2025 | 313.00 | 313.00 | 308.05 | 310.70 | 310.70 | 0.21% | 29,599 |
| Nov 19, 2025 | 313.90 | 313.90 | 308.10 | 310.05 | 310.05 | -0.37% | 20,382 |
| Nov 18, 2025 | 313.25 | 313.25 | 308.70 | 311.20 | 311.20 | 0.19% | 18,426 |
| Nov 17, 2025 | 312.95 | 314.00 | 310.00 | 310.60 | 310.60 | 0.15% | 36,677 |
| Nov 14, 2025 | 310.00 | 312.35 | 307.00 | 310.15 | 310.15 | 0.02% | 23,864 |
| Nov 13, 2025 | 313.95 | 316.40 | 309.00 | 310.10 | 310.10 | -1.13% | 41,508 |
| Nov 12, 2025 | 314.35 | 316.15 | 312.05 | 313.65 | 313.65 | 0.51% | 18,128 |
| Nov 11, 2025 | 319.00 | 319.00 | 310.10 | 312.05 | 312.05 | -1.22% | 34,934 |
| Nov 10, 2025 | 313.30 | 317.25 | 312.20 | 315.90 | 315.90 | 0.13% | 22,955 |