Ksolves India Limited (NSE:KSOLVES)
India · Delayed Price · Currency is INR 287.55
-1.45 (-0.50%)
At close: Mar 6, 2026
Ksolves India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 289.65 | 294.15 | 281.00 | 287.55 | 287.55 | -0.50% | 26,242 |
| Mar 5, 2026 | 291.00 | 296.95 | 284.20 | 289.00 | 289.00 | -0.38% | 55,062 |
| Mar 4, 2026 | 289.55 | 298.20 | 282.15 | 290.10 | 290.10 | 0.19% | 53,606 |
| Mar 2, 2026 | 287.20 | 298.80 | 285.05 | 289.55 | 289.55 | -4.66% | 70,634 |
| Feb 27, 2026 | 302.15 | 307.95 | 300.00 | 303.70 | 303.70 | -0.20% | 37,835 |
| Feb 26, 2026 | 302.00 | 308.70 | 301.35 | 304.30 | 304.30 | -0.02% | 30,695 |
| Feb 25, 2026 | 305.00 | 313.00 | 303.00 | 304.35 | 304.35 | -0.02% | 33,369 |
| Feb 24, 2026 | 313.25 | 315.80 | 300.00 | 304.40 | 304.40 | -2.83% | 45,726 |
| Feb 23, 2026 | 322.90 | 326.45 | 310.00 | 313.25 | 313.25 | -2.90% | 50,263 |
| Feb 20, 2026 | 327.00 | 329.95 | 312.80 | 322.60 | 322.60 | -1.33% | 59,553 |
| Feb 19, 2026 | 327.00 | 333.00 | 322.15 | 326.95 | 326.95 | 2.09% | 160,767 |
| Feb 18, 2026 | 304.95 | 324.50 | 301.95 | 320.25 | 320.25 | 5.02% | 115,259 |
| Feb 17, 2026 | 287.55 | 322.70 | 287.50 | 304.95 | 304.95 | 6.81% | 396,059 |
| Feb 16, 2026 | 285.60 | 295.00 | 282.20 | 285.50 | 285.50 | 0.76% | 47,211 |
| Feb 13, 2026 | 295.00 | 295.10 | 279.50 | 283.35 | 283.35 | -5.63% | 77,732 |
| Feb 12, 2026 | 315.00 | 326.90 | 293.30 | 300.25 | 300.25 | -5.00% | 137,577 |
| Feb 11, 2026 | 303.90 | 320.00 | 295.00 | 316.05 | 316.05 | 3.95% | 121,522 |
| Feb 10, 2026 | 295.00 | 314.00 | 283.00 | 304.05 | 304.05 | 3.65% | 160,785 |
| Feb 9, 2026 | 257.90 | 297.05 | 256.20 | 293.35 | 293.35 | 13.83% | 400,231 |
| Feb 6, 2026 | 256.00 | 262.50 | 255.35 | 257.70 | 257.70 | -1.34% | 21,695 |
| Feb 5, 2026 | 266.80 | 266.80 | 260.00 | 261.20 | 261.20 | -2.10% | 22,936 |
| Feb 4, 2026 | 270.00 | 275.70 | 266.00 | 266.80 | 266.80 | -1.86% | 46,374 |
| Feb 3, 2026 | 280.00 | 286.95 | 263.05 | 271.85 | 271.85 | 2.95% | 59,704 |
| Feb 2, 2026 | 266.80 | 267.05 | 258.20 | 264.05 | 264.05 | -0.21% | 30,524 |
| Feb 1, 2026 | 258.80 | 271.55 | 258.00 | 264.60 | 264.60 | 2.24% | 38,439 |
| Jan 30, 2026 | 259.20 | 261.50 | 250.05 | 258.80 | 258.80 | -0.15% | 47,869 |
| Jan 29, 2026 | 267.00 | 267.75 | 258.00 | 259.20 | 259.20 | -3.21% | 43,205 |
| Jan 28, 2026 | 270.40 | 273.75 | 265.30 | 267.80 | 267.80 | -0.94% | 35,005 |
| Jan 27, 2026 | 279.20 | 279.20 | 268.05 | 270.35 | 270.35 | -2.77% | 36,615 |
| Jan 23, 2026 | 285.00 | 288.85 | 276.10 | 278.05 | 273.05 | -1.82% | 34,516 |
| Jan 22, 2026 | 280.00 | 291.45 | 280.00 | 283.20 | 278.11 | 1.23% | 36,713 |
| Jan 21, 2026 | 294.80 | 305.60 | 278.10 | 279.75 | 274.72 | -2.97% | 102,665 |
| Jan 20, 2026 | 296.55 | 298.00 | 277.35 | 288.30 | 283.12 | -2.44% | 95,103 |
| Jan 19, 2026 | 285.50 | 296.55 | 284.00 | 295.50 | 290.19 | 3.68% | 65,960 |
| Jan 16, 2026 | 280.45 | 287.25 | 278.30 | 285.00 | 279.88 | 2.06% | 28,387 |
| Jan 14, 2026 | 279.00 | 284.00 | 278.00 | 279.25 | 274.23 | -0.57% | 17,326 |
| Jan 13, 2026 | 280.00 | 285.15 | 276.45 | 280.85 | 275.80 | 1.65% | 25,770 |
| Jan 12, 2026 | 280.00 | 280.40 | 271.65 | 276.30 | 271.33 | -2.13% | 39,187 |
| Jan 9, 2026 | 293.95 | 293.95 | 280.00 | 282.30 | 277.22 | -3.96% | 47,615 |
| Jan 8, 2026 | 298.50 | 300.45 | 288.30 | 293.95 | 288.66 | -1.51% | 50,689 |
| Jan 7, 2026 | 286.25 | 302.40 | 282.10 | 298.45 | 293.08 | 5.20% | 73,580 |
| Jan 6, 2026 | 282.80 | 286.45 | 282.00 | 283.70 | 278.60 | -0.98% | 20,120 |
| Jan 5, 2026 | 290.00 | 290.00 | 285.00 | 286.50 | 281.35 | -1.21% | 16,397 |
| Jan 2, 2026 | 289.00 | 291.70 | 283.55 | 290.00 | 284.79 | 1.95% | 29,337 |
| Jan 1, 2026 | 283.75 | 287.05 | 282.25 | 284.45 | 279.33 | 0.04% | 14,677 |
| Dec 31, 2025 | 288.00 | 288.05 | 282.20 | 284.35 | 279.24 | 0.69% | 24,010 |
| Dec 30, 2025 | 284.60 | 286.70 | 278.50 | 282.40 | 277.32 | 0.73% | 23,157 |
| Dec 29, 2025 | 289.00 | 291.70 | 277.70 | 280.35 | 275.31 | -3.58% | 72,184 |
| Dec 26, 2025 | 294.30 | 297.00 | 289.20 | 290.75 | 285.52 | -0.73% | 32,236 |
| Dec 24, 2025 | 293.05 | 295.00 | 290.00 | 292.90 | 287.63 | 0.15% | 18,332 |