Ksolves India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	292.00	294.00	289.30	291.05	291.05	-0.14%	25,981
Jun 18, 2026	298.00	300.30	290.00	291.45	291.45	-2.20%	37,868
Jun 17, 2026	300.95	309.00	295.85	298.00	298.00	-1.31%	52,571
Jun 16, 2026	301.00	310.90	300.80	301.95	301.95	2.13%	118,355
Jun 15, 2026	290.00	297.20	284.90	295.65	295.65	3.79%	84,582
Jun 12, 2026	280.05	289.00	280.05	284.85	284.85	2.24%	38,626
Jun 11, 2026	282.60	282.70	277.00	278.60	278.60	-1.68%	26,615
Jun 10, 2026	277.95	297.85	275.00	283.35	283.35	2.35%	105,460
Jun 9, 2026	275.50	279.35	274.65	276.85	276.85	0.87%	37,880
Jun 8, 2026	277.00	281.00	272.00	274.45	274.45	-2.03%	30,869
Jun 5, 2026	280.10	282.95	275.75	280.15	280.15	0.57%	31,376
Jun 4, 2026	281.50	283.95	276.55	278.55	278.55	-1.15%	30,288
Jun 3, 2026	285.75	285.75	279.70	281.80	281.80	-1.62%	24,206
Jun 2, 2026	280.15	290.00	277.05	286.45	286.45	2.98%	58,099
Jun 1, 2026	289.00	290.65	275.00	278.15	278.15	-2.49%	48,265
May 29, 2026	280.80	291.35	280.55	285.25	285.25	1.58%	43,039
May 27, 2026	285.50	289.00	279.35	280.80	280.80	-2.35%	38,412
May 26, 2026	288.90	290.90	284.40	287.55	287.55	0.37%	25,704
May 25, 2026	285.00	289.35	283.65	286.50	286.50	1.18%	33,975
May 22, 2026	278.40	286.00	278.20	283.15	283.15	1.32%	28,806
May 21, 2026	278.60	281.90	278.00	279.45	279.45	0.47%	17,296
May 20, 2026	280.00	282.45	276.05	278.15	278.15	-1.49%	31,910
May 19, 2026	284.00	290.35	280.50	282.35	282.35	0.41%	42,192
May 18, 2026	279.95	284.90	275.05	281.20	281.20	-0.07%	20,714
May 15, 2026	282.90	284.95	278.00	281.40	281.40	0.36%	27,780
May 14, 2026	281.40	286.00	275.00	280.40	280.40	-0.36%	31,642
May 13, 2026	278.45	287.40	275.00	281.40	281.40	1.08%	34,169
May 12, 2026	291.00	291.00	277.00	278.40	278.40	-4.07%	42,064
May 11, 2026	293.70	294.45	288.35	290.20	290.20	-1.44%	34,860
May 8, 2026	296.00	299.00	290.40	294.45	294.45	-0.08%	47,744
May 7, 2026	293.70	301.95	293.00	294.70	294.70	0.10%	52,910
May 6, 2026	296.05	298.30	287.20	294.40	294.40	1.17%	94,516
May 5, 2026	291.00	304.20	288.00	291.00	291.00	1.02%	157,901
May 4, 2026	307.00	312.00	273.55	288.05	288.05	-6.62%	1,031,008
Apr 30, 2026	335.51	348.96	305.00	308.46	308.46	-8.51%	364,394
Apr 29, 2026	329.99	351.00	323.41	337.14	337.14	4.47%	210,097
Apr 28, 2026	326.60	332.00	321.02	322.70	322.70	-1.19%	27,354
Apr 27, 2026	309.07	328.60	309.06	326.59	326.59	4.73%	36,143
Apr 24, 2026	319.37	321.99	309.94	311.84	311.84	-2.36%	34,919
Apr 23, 2026	328.09	333.27	314.27	319.37	319.37	-3.14%	100,450
Apr 22, 2026	334.11	337.57	327.00	329.73	329.73	-2.02%	50,254
Apr 21, 2026	345.19	348.84	334.83	336.53	336.53	-2.48%	33,558
Apr 20, 2026	353.99	353.99	338.10	345.10	345.10	-1.19%	70,329
Apr 17, 2026	320.66	353.50	318.60	349.27	349.27	8.92%	255,946
Apr 16, 2026	325.00	325.89	316.01	320.66	320.66	0.33%	47,263
Apr 15, 2026	312.00	324.99	308.00	319.61	319.61	4.17%	58,531
Apr 13, 2026	305.00	314.39	300.00	306.82	306.82	-1.19%	35,170
Apr 10, 2026	310.00	312.00	303.21	310.50	310.50	1.49%	43,828
Apr 9, 2026	311.66	320.50	304.00	305.93	305.93	-2.13%	41,933
Apr 8, 2026	308.00	315.90	300.10	312.60	312.60	6.46%	57,639