Skip to main content
logo
Ksolves India Limited (NSE:KSOLVES)
India flag India · Delayed Price · Currency is INR
207.48
+1.45 (0.70%)
Oct 27, 2026, 3:07 PM IST

Ksolves India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2026207.00211.59204.01207.48207.480.70%42,035
Oct 26, 2026215.00217.99199.02206.03206.03-5.77%121,231
Oct 23, 2026253.00257.50215.00218.64218.64-10.23%308,182
Oct 22, 2026246.00249.00241.16243.56243.56-1.07%17,614
Oct 21, 2026247.00254.31243.61246.19246.19-0.02%22,652
Oct 19, 2026262.50262.50244.21246.23246.23-3.68%24,468
Oct 16, 2026248.12259.00248.12255.63255.633.03%35,629
Oct 15, 2026249.00252.08246.05248.12248.12-0.29%18,988
Oct 14, 2026248.00252.00245.00248.85248.850.89%28,581
Oct 13, 2026245.11249.55242.01246.65246.650.63%17,906
Oct 12, 2026240.69248.00240.14245.11245.111.13%14,261
Oct 9, 2026240.00243.90237.62242.37242.370.29%28,977
Oct 8, 2026244.00249.49240.00241.68241.68-1.93%24,042
Oct 7, 2026251.44254.79243.82246.44246.44-1.01%29,074
Oct 6, 2026246.97251.00245.00248.96248.960.04%21,403
Oct 5, 2026244.14251.00243.00248.86248.863.20%42,315
Oct 1, 2026247.00250.38237.50241.14241.14-3.08%60,635
Sep 30, 2026247.40251.50245.00248.80248.800.57%19,655
Sep 29, 2026245.60249.60243.05247.40247.400.77%25,013
Sep 28, 2026253.95254.65243.00245.50245.50-1.21%76,933
Sep 25, 2026252.00258.50243.55248.50248.50-0.26%44,119
Sep 24, 2026257.55258.35247.35249.15249.15-3.82%54,728
Sep 23, 2026251.95260.00250.75259.05259.053.31%28,863
Sep 22, 2026253.25254.45250.00250.75250.75-0.56%17,191
Sep 21, 2026251.10253.80249.30252.15252.150.22%29,265
Sep 18, 2026260.00262.80250.40251.60251.60-3.14%55,291
Sep 17, 2026259.00263.00252.55259.75259.751.56%28,119
Sep 16, 2026250.00261.90249.00255.75255.751.45%35,656
Sep 15, 2026258.50264.95251.00252.10252.10-2.32%43,296
Sep 11, 2026255.50261.90254.00258.10258.10-0.39%33,182
Sep 10, 2026268.10273.55257.30259.10259.10-3.84%59,528
Sep 9, 2026265.00271.80265.00269.45269.450.47%27,480
Sep 8, 2026268.00270.00265.15268.20268.20-0.33%27,200
Sep 7, 2026274.95274.95268.75269.10269.10-1.08%20,423
Sep 4, 2026271.00276.50270.00272.05272.050.20%16,299
Sep 3, 2026279.10279.10270.55271.50271.50-0.62%17,121
Sep 2, 2026281.30283.95271.55273.20273.20-2.88%23,800
Sep 1, 2026273.00284.95270.00281.30281.304.85%86,101
Aug 31, 2026266.00273.90266.00268.30268.30-0.39%28,034
Aug 28, 2026274.50274.50265.05269.35269.350.56%34,553
Aug 27, 2026275.45275.45266.05267.85267.85-2.03%29,069
Aug 26, 2026273.30276.00271.10273.40273.40-0.27%17,712
Aug 25, 2026275.75276.00271.55274.15274.15-0.11%11,188
Aug 24, 2026278.00278.00271.00274.45274.450.88%22,442
Aug 21, 2026270.40275.00268.00272.05272.050.61%39,144
Aug 20, 2026272.65278.95266.90270.40270.40-0.83%46,156
Aug 19, 2026271.90273.65269.10272.65272.650.85%33,672
Aug 18, 2026271.00273.80268.00270.35270.35-1.37%26,890
Aug 17, 2026278.00278.20267.75274.10274.10-1.08%23,877
Aug 14, 2026276.30278.00272.35277.10277.101.02%18,161