Ksolves India Limited (NSE:KSOLVES)
India · Delayed Price · Currency is INR 291.00
-3.45 (-1.17%)
May 11, 2026, 3:29 PM IST
Ksolves India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 293.70 | 294.45 | 289.35 | 292.75 | - | -0.58% | 25,693 |
| 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 |
| Apr 7, 2026 | 289.00 | 296.48 | 286.22 | 293.63 | 293.63 | 1.72% | 34,397 |
| Apr 6, 2026 | 285.77 | 290.39 | 280.01 | 288.66 | 288.66 | 1.01% | 48,172 |
| Apr 2, 2026 | 267.28 | 294.60 | 257.00 | 285.77 | 285.77 | 6.92% | 287,911 |
| Apr 1, 2026 | 257.60 | 270.00 | 255.94 | 267.28 | 267.28 | 7.95% | 52,209 |
| Mar 30, 2026 | 255.50 | 260.00 | 245.75 | 247.60 | 247.60 | -5.22% | 91,391 |
| Mar 27, 2026 | 269.45 | 269.45 | 259.00 | 261.25 | 261.25 | -3.04% | 71,362 |
| Mar 25, 2026 | 271.95 | 276.70 | 266.00 | 269.45 | 269.45 | 0.43% | 66,903 |
| Mar 24, 2026 | 264.20 | 278.60 | 264.20 | 268.30 | 268.30 | 3.09% | 50,602 |
| Mar 23, 2026 | 270.00 | 273.00 | 258.00 | 260.25 | 260.25 | -5.52% | 76,833 |
| Mar 20, 2026 | 284.95 | 290.00 | 273.00 | 275.45 | 275.45 | -2.82% | 28,191 |
| Mar 19, 2026 | 277.00 | 285.00 | 275.00 | 283.45 | 283.45 | -0.58% | 25,027 |
| Mar 18, 2026 | 267.95 | 291.00 | 266.80 | 285.10 | 285.10 | 6.06% | 62,019 |
| Mar 17, 2026 | 273.20 | 281.00 | 265.00 | 268.80 | 268.80 | -1.01% | 37,731 |
| Mar 16, 2026 | 270.15 | 273.90 | 265.40 | 271.55 | 271.55 | -0.91% | 45,463 |
| Mar 13, 2026 | 282.50 | 282.50 | 271.05 | 274.05 | 274.05 | -2.96% | 39,610 |
| Mar 12, 2026 | 294.80 | 294.80 | 279.40 | 282.40 | 282.40 | -2.13% | 36,142 |
| Mar 11, 2026 | 298.40 | 298.40 | 286.65 | 288.55 | 288.55 | 0.52% | 36,537 |
| Mar 10, 2026 | 286.00 | 299.00 | 282.00 | 287.05 | 287.05 | 1.41% | 43,838 |
| Mar 9, 2026 | 281.15 | 287.85 | 277.00 | 283.05 | 283.05 | -1.56% | 33,946 |
| 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 |