Ksolves India Limited (NSE:KSOLVES)
India · Delayed Price · Currency is INR 268.50
-4.90 (-1.79%)
Aug 27, 2026, 3:29 PM IST
Ksolves India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 275.45 | 275.45 | 266.05 | 267.85 | 267.85 | -2.03% | 29,069 |
| Aug 26, 2026 | 273.30 | 276.00 | 271.10 | 273.40 | 273.40 | -0.27% | 17,712 |
| Aug 25, 2026 | 275.75 | 276.00 | 271.55 | 274.15 | 274.15 | -0.11% | 11,188 |
| Aug 24, 2026 | 278.00 | 278.00 | 271.00 | 274.45 | 274.45 | 0.88% | 22,442 |
| Aug 21, 2026 | 270.40 | 275.00 | 268.00 | 272.05 | 272.05 | 0.61% | 39,144 |
| Aug 20, 2026 | 272.65 | 278.95 | 266.90 | 270.40 | 270.40 | -0.83% | 46,156 |
| Aug 19, 2026 | 271.90 | 273.65 | 269.10 | 272.65 | 272.65 | 0.85% | 33,672 |
| Aug 18, 2026 | 271.00 | 273.80 | 268.00 | 270.35 | 270.35 | -1.37% | 26,890 |
| Aug 17, 2026 | 278.00 | 278.20 | 267.75 | 274.10 | 274.10 | -1.08% | 23,877 |
| Aug 14, 2026 | 276.30 | 278.00 | 272.35 | 277.10 | 277.10 | 1.02% | 18,161 |
| Aug 13, 2026 | 274.00 | 277.30 | 273.50 | 274.30 | 274.30 | 0.37% | 22,664 |
| Aug 12, 2026 | 275.90 | 277.75 | 271.05 | 273.30 | 273.30 | -0.67% | 28,312 |
| Aug 11, 2026 | 277.25 | 278.45 | 273.00 | 275.15 | 275.15 | -0.76% | 33,242 |
| Aug 10, 2026 | 280.00 | 281.55 | 275.05 | 277.25 | 277.25 | -1.00% | 29,175 |
| Aug 7, 2026 | 279.05 | 282.20 | 277.85 | 280.05 | 280.05 | -1.04% | 43,831 |
| Aug 6, 2026 | 280.10 | 285.00 | 280.00 | 283.00 | 283.00 | 1.16% | 25,107 |
| Aug 5, 2026 | 283.95 | 285.00 | 279.00 | 279.75 | 279.75 | -1.17% | 51,543 |
| Aug 4, 2026 | 280.65 | 285.00 | 278.85 | 283.05 | 283.05 | 0.09% | 21,605 |
| Aug 3, 2026 | 281.55 | 286.80 | 281.55 | 282.80 | 282.80 | 0.46% | 34,087 |
| Jul 31, 2026 | 279.35 | 284.65 | 278.85 | 281.50 | 281.50 | 0.81% | 28,163 |
| Jul 30, 2026 | 281.95 | 285.75 | 278.00 | 279.25 | 279.25 | -0.94% | 34,861 |
| Jul 29, 2026 | 279.35 | 286.20 | 278.50 | 281.90 | 281.90 | 0.88% | 40,211 |
| Jul 28, 2026 | 279.50 | 284.90 | 276.15 | 279.45 | 279.45 | -0.02% | 48,132 |
| Jul 27, 2026 | 283.00 | 286.50 | 278.00 | 279.50 | 279.50 | -0.50% | 35,524 |
| Jul 24, 2026 | 285.10 | 285.20 | 273.05 | 280.90 | 280.90 | 0.07% | 67,468 |
| Jul 23, 2026 | 285.20 | 288.00 | 280.05 | 280.70 | 280.70 | -2.47% | 50,417 |
| Jul 22, 2026 | 290.00 | 292.95 | 283.50 | 287.80 | 287.80 | -1.25% | 46,273 |
| Jul 21, 2026 | 297.00 | 298.00 | 290.00 | 291.45 | 291.45 | -1.34% | 40,044 |
| Jul 20, 2026 | 296.15 | 306.35 | 292.60 | 299.40 | 295.40 | 0.86% | 44,327 |
| Jul 17, 2026 | 304.00 | 305.00 | 290.70 | 296.85 | 292.88 | -0.57% | 146,376 |
| Jul 16, 2026 | 319.00 | 320.90 | 297.00 | 298.55 | 294.56 | -5.72% | 251,754 |
| Jul 15, 2026 | 299.60 | 345.00 | 291.55 | 316.65 | 312.42 | 7.03% | 2,461,922 |
| Jul 14, 2026 | 298.95 | 303.60 | 294.60 | 295.85 | 291.90 | -1.76% | 36,862 |
| Jul 13, 2026 | 288.25 | 305.05 | 286.30 | 301.15 | 297.13 | 4.48% | 100,106 |
| Jul 10, 2026 | 286.80 | 293.10 | 285.55 | 288.25 | 284.40 | 2.00% | 19,562 |
| Jul 9, 2026 | 282.95 | 289.50 | 280.00 | 282.60 | 278.82 | -0.49% | 23,562 |
| Jul 8, 2026 | 293.95 | 298.65 | 277.10 | 284.00 | 280.21 | -3.88% | 44,563 |
| Jul 7, 2026 | 289.60 | 298.30 | 285.55 | 295.45 | 291.50 | 1.84% | 52,860 |
| Jul 6, 2026 | 288.05 | 294.95 | 285.00 | 290.10 | 286.22 | 1.24% | 28,526 |
| Jul 3, 2026 | 286.70 | 295.80 | 283.25 | 286.55 | 282.72 | 0.05% | 30,042 |
| Jul 2, 2026 | 284.50 | 292.95 | 279.20 | 286.40 | 282.57 | 2.12% | 31,898 |
| Jul 1, 2026 | 285.35 | 288.70 | 278.40 | 280.45 | 276.70 | -2.04% | 30,738 |
| Jun 30, 2026 | 282.65 | 288.10 | 282.00 | 286.30 | 282.48 | 0.77% | 19,014 |
| Jun 29, 2026 | 285.95 | 288.95 | 280.00 | 284.10 | 280.30 | -0.40% | 22,364 |
| Jun 25, 2026 | 281.80 | 287.50 | 281.80 | 285.25 | 281.44 | 0.94% | 33,039 |
| Jun 24, 2026 | 282.90 | 286.95 | 280.35 | 282.60 | 278.82 | -1.03% | 24,738 |
| Jun 23, 2026 | 292.70 | 293.30 | 284.90 | 285.55 | 281.74 | -2.71% | 40,972 |
| Jun 22, 2026 | 293.90 | 304.35 | 289.00 | 293.50 | 289.58 | 0.84% | 80,934 |
| Jun 19, 2026 | 292.00 | 294.00 | 289.30 | 291.05 | 287.16 | -0.14% | 25,981 |
| Jun 18, 2026 | 298.00 | 300.30 | 290.00 | 291.45 | 287.56 | -2.20% | 37,868 |