Ksolves India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	300.95	309.00	295.85	298.00	294.02	-1.31%	52,571
Jun 16, 2026	301.00	310.90	300.80	301.95	297.92	2.13%	118,355
Jun 15, 2026	290.00	297.20	284.90	295.65	291.70	3.79%	84,582
Jun 12, 2026	280.05	289.00	280.05	284.85	281.04	2.24%	38,626
Jun 11, 2026	282.60	282.70	277.00	278.60	274.88	-1.68%	26,615
Jun 10, 2026	277.95	297.85	275.00	283.35	279.56	2.35%	105,460
Jun 9, 2026	275.50	279.35	274.65	276.85	273.15	0.87%	37,880
Jun 8, 2026	277.00	281.00	272.00	274.45	270.78	-2.03%	30,869
Jun 5, 2026	280.10	282.95	275.75	280.15	276.41	0.57%	31,376
Jun 4, 2026	281.50	283.95	276.55	278.55	274.83	-1.15%	30,288
Jun 3, 2026	285.75	285.75	279.70	281.80	278.04	-1.62%	24,206
Jun 2, 2026	280.15	290.00	277.05	286.45	282.62	2.98%	58,099
Jun 1, 2026	289.00	290.65	275.00	278.15	274.43	-2.49%	48,265
May 29, 2026	280.80	291.35	280.55	285.25	281.44	1.58%	43,039
May 27, 2026	285.50	289.00	279.35	280.80	277.05	-2.35%	38,412
May 26, 2026	288.90	290.90	284.40	287.55	283.71	0.37%	25,704