Ksolves India Limited (NSE:KSOLVES)
India · Delayed Price · Currency is INR 349.27
+28.61 (8.92%)
Apr 17, 2026, 3:29 PM IST
Ksolves India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 327.00 | 329.95 | 312.80 | 322.60 | 322.60 | -1.33% | 59,553 |
| Feb 19, 2026 | 327.00 | 333.00 | 322.15 | 326.95 | 326.95 | 2.09% | 160,767 |
| Feb 18, 2026 | 304.95 | 324.50 | 301.95 | 320.25 | 320.25 | 5.02% | 115,259 |
| Feb 17, 2026 | 287.55 | 322.70 | 287.50 | 304.95 | 304.95 | 6.81% | 396,059 |
| Feb 16, 2026 | 285.60 | 295.00 | 282.20 | 285.50 | 285.50 | 0.76% | 47,211 |
| Feb 13, 2026 | 295.00 | 295.10 | 279.50 | 283.35 | 283.35 | -5.63% | 77,732 |
| Feb 12, 2026 | 315.00 | 326.90 | 293.30 | 300.25 | 300.25 | -5.00% | 137,577 |
| Feb 11, 2026 | 303.90 | 320.00 | 295.00 | 316.05 | 316.05 | 3.95% | 121,522 |
| Feb 10, 2026 | 295.00 | 314.00 | 283.00 | 304.05 | 304.05 | 3.65% | 160,785 |
| Feb 9, 2026 | 257.90 | 297.05 | 256.20 | 293.35 | 293.35 | 13.83% | 400,231 |
| Feb 6, 2026 | 256.00 | 262.50 | 255.35 | 257.70 | 257.70 | -1.34% | 21,695 |
| Feb 5, 2026 | 266.80 | 266.80 | 260.00 | 261.20 | 261.20 | -2.10% | 22,936 |
| Feb 4, 2026 | 270.00 | 275.70 | 266.00 | 266.80 | 266.80 | -1.86% | 46,374 |
| Feb 3, 2026 | 280.00 | 286.95 | 263.05 | 271.85 | 271.85 | 2.95% | 59,704 |
| Feb 2, 2026 | 266.80 | 267.05 | 258.20 | 264.05 | 264.05 | -0.21% | 30,524 |