Ksolves India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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