Ksolves India Ltd KSOLVES
NSE · India · Technology Services
INR 238.71-10.09 (-4.06%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 248.80 | +0.57% | INR 247.40 | INR 251.50 | INR 245.00 | 19.66K |
| 2026-09-29 | INR 247.40 | +0.77% | INR 245.60 | INR 249.60 | INR 243.05 | 25.01K |
| 2026-09-28 | INR 245.50 | -1.21% | INR 253.95 | INR 254.65 | INR 243.00 | 76.93K |
| 2026-09-25 | INR 248.50 | -0.26% | INR 252.00 | INR 258.50 | INR 243.55 |
| 44.12K |
| 2026-09-24 | INR 249.15 | -3.82% | INR 257.55 | INR 258.35 | INR 247.35 | 54.73K |
| 2026-09-23 | INR 259.05 | +3.31% | INR 251.95 | INR 260.00 | INR 250.75 | 28.86K |
| 2026-09-22 | INR 250.75 | -0.56% | INR 253.25 | INR 254.45 | INR 250.00 | 17.19K |
| 2026-09-21 | INR 252.15 | +0.22% | INR 251.10 | INR 253.80 | INR 249.30 | 29.27K |
| 2026-09-18 | INR 251.60 | -3.14% | INR 260.00 | INR 262.80 | INR 250.40 | 55.29K |
| 2026-09-17 | INR 259.75 | +1.56% | INR 259.00 | INR 263.00 | INR 252.55 | 28.12K |
| 2026-09-16 | INR 255.75 | +1.45% | INR 250.00 | INR 261.90 | INR 249.00 | 35.66K |
| 2026-09-15 | INR 252.10 | -2.32% | INR 258.50 | INR 264.95 | INR 251.00 | 43.30K |
| 2026-09-14 | INR 258.10 | 0.00% | INR 258.10 | INR 258.10 | INR 258.10 | 0 |
| 2026-09-11 | INR 258.10 | -0.39% | INR 255.50 | INR 261.90 | INR 254.00 | 33.18K |
| 2026-09-10 | INR 259.10 | -3.84% | INR 268.10 | INR 273.55 | INR 257.30 | 59.53K |
| 2026-09-09 | INR 269.45 | +0.47% | INR 265.00 | INR 271.80 | INR 265.00 | 27.48K |
| 2026-09-08 | INR 268.20 | -0.33% | INR 268.00 | INR 270.00 | INR 265.15 | 27.20K |
| 2026-09-07 | INR 269.10 | -1.08% | INR 274.95 | INR 274.95 | INR 268.75 | 20.42K |
| 2026-09-04 | INR 272.05 | +0.20% | INR 271.00 | INR 276.50 | INR 270.00 | 16.30K |
| 2026-09-03 | INR 271.50 | -0.62% | INR 279.10 | INR 279.10 | INR 270.55 | 17.12K |
| 2026-09-02 | INR 273.20 | -2.88% | INR 281.30 | INR 283.95 | INR 271.55 | 23.80K |
| 2026-09-01 | INR 281.30 | +4.85% | INR 273.00 | INR 284.95 | INR 270.00 | 86.10K |
| 2026-08-31 | INR 268.30 | -0.39% | INR 266.00 | INR 273.90 | INR 266.00 | 28.03K |
| 2026-08-28 | INR 269.35 | +0.56% | INR 274.50 | INR 274.50 | INR 265.05 | 34.55K |
| 2026-08-27 | INR 267.85 | -2.03% | INR 275.45 | INR 275.45 | INR 266.05 | 29.07K |
| 2026-08-26 | INR 273.40 | -0.27% | INR 273.30 | INR 276.00 | INR 271.10 | 17.71K |
| 2026-08-25 | INR 274.15 | -0.11% | INR 275.75 | INR 276.00 | INR 271.55 | 11.19K |
| 2026-08-24 | INR 274.45 | +0.88% | INR 278.00 | INR 278.00 | INR 271.00 | 22.44K |
| 2026-08-21 | INR 272.05 | +0.61% | INR 270.40 | INR 275.00 | INR 268.00 | 39.14K |
| 2026-08-20 | INR 270.40 | -0.83% | INR 272.65 | INR 278.95 | INR 266.90 | 46.16K |
| 2026-08-19 | INR 272.65 | +0.85% | INR 271.90 | INR 273.65 | INR 269.10 | 33.67K |
| 2026-08-18 | INR 270.35 | -1.37% | INR 271.00 | INR 273.80 | INR 268.00 | 26.89K |
| 2026-08-17 | INR 274.10 | -1.08% | INR 278.00 | INR 278.20 | INR 267.75 | 23.88K |
| 2026-08-14 | INR 277.10 | +1.02% | INR 276.30 | INR 278.00 | INR 272.35 | 18.16K |
| 2026-08-13 | INR 274.30 | +0.37% | INR 274.00 | INR 277.30 | INR 273.50 | 22.66K |
| 2026-08-12 | INR 273.30 | -0.67% | INR 275.90 | INR 277.75 | INR 271.05 | 28.31K |
| 2026-08-11 | INR 275.15 | -0.76% | INR 277.25 | INR 278.45 | INR 273.00 | 33.24K |
| 2026-08-10 | INR 277.25 | -1.00% | INR 280.00 | INR 281.55 | INR 275.05 | 29.18K |
| 2026-08-07 | INR 280.05 | -1.04% | INR 279.05 | INR 282.20 | INR 277.85 | 43.83K |
| 2026-08-06 | INR 283.00 | +1.16% | INR 280.10 | INR 285.00 | INR 280.00 | 25.11K |
| 2026-08-05 | INR 279.75 | -1.17% | INR 283.95 | INR 285.00 | INR 279.00 | 51.54K |
| 2026-08-04 | INR 283.05 | +0.09% | INR 280.65 | INR 285.00 | INR 278.85 | 21.61K |
| 2026-08-03 | INR 282.80 | +0.46% | INR 281.55 | INR 286.80 | INR 281.55 | 34.09K |
| 2026-07-31 | INR 281.50 | +0.81% | INR 279.35 | INR 284.65 | INR 278.85 | 28.16K |
| 2026-07-30 | INR 279.25 | -0.94% | INR 281.95 | INR 285.75 | INR 278.00 | 34.86K |
| 2026-07-29 | INR 281.90 | +0.88% | INR 279.35 | INR 286.20 | INR 278.50 | 40.21K |
| 2026-07-28 | INR 279.45 | -0.02% | INR 279.50 | INR 284.90 | INR 276.15 | 48.13K |
| 2026-07-27 | INR 279.50 | -0.50% | INR 283.00 | INR 286.50 | INR 278.00 | 35.52K |
| 2026-07-24 | INR 280.90 | +0.07% | INR 285.10 | INR 285.20 | INR 273.05 | 67.47K |
| 2026-07-23 | INR 280.70 | -2.47% | INR 285.20 | INR 288.00 | INR 280.05 | 50.42K |
| 2026-07-22 | INR 287.80 | -1.25% | INR 290.00 | INR 292.95 | INR 283.50 | 46.27K |
| 2026-07-21 | INR 291.45 | -2.66% | INR 297.00 | INR 298.00 | INR 290.00 | 40.04K |
| 2026-07-20 | INR 299.40 | +0.86% | INR 296.15 | INR 306.35 | INR 292.60 | 44.33K |
| 2026-07-17 | INR 296.85 | -0.57% | INR 304.00 | INR 305.00 | INR 290.70 | 146.38K |
| 2026-07-16 | INR 298.55 | -5.72% | INR 319.00 | INR 320.90 | INR 297.00 | 251.75K |
| 2026-07-15 | INR 316.65 | +7.03% | INR 299.60 | INR 345.00 | INR 291.55 | 2.46M |
| 2026-07-14 | INR 295.85 | -1.76% | INR 298.95 | INR 303.60 | INR 294.60 | 36.86K |
| 2026-07-13 | INR 301.15 | +4.48% | INR 288.25 | INR 305.05 | INR 286.30 | 100.11K |
| 2026-07-10 | INR 288.25 | +2.00% | INR 286.80 | INR 293.10 | INR 285.55 | 19.56K |
| 2026-07-09 | INR 282.60 | -0.49% | INR 282.95 | INR 289.50 | INR 280.00 | 23.56K |
| 2026-07-08 | INR 284.00 | -3.88% | INR 293.95 | INR 298.65 | INR 277.10 | 44.56K |
| 2026-07-07 | INR 295.45 | +1.84% | INR 289.60 | INR 298.30 | INR 285.55 | 52.86K |
| 2026-07-06 | INR 290.10 | +1.24% | INR 288.05 | INR 294.95 | INR 285.00 | 28.53K |
| 2026-07-03 | INR 286.55 | +0.05% | INR 286.70 | INR 295.80 | INR 283.25 | 30.04K |
| 2026-07-02 | INR 286.40 | +2.12% | INR 284.50 | INR 292.95 | INR 279.20 | 31.90K |
| 2026-07-01 | INR 280.45 | -2.04% | INR 285.35 | INR 288.70 | INR 278.40 | 30.74K |
| 2026-06-30 | INR 286.30 | +0.77% | INR 282.65 | INR 288.10 | INR 282.00 | 19.01K |
| 2026-06-29 | INR 284.10 | -0.40% | INR 285.95 | INR 288.95 | INR 280.00 | 22.36K |
| 2026-06-26 | INR 285.25 | 0.00% | INR 285.25 | INR 285.25 | INR 285.25 | 0 |
| 2026-06-25 | INR 285.25 | +0.94% | INR 281.80 | INR 287.50 | INR 281.80 | 33.04K |
| 2026-06-24 | INR 282.60 | -1.03% | INR 282.90 | INR 286.95 | INR 280.35 | 24.74K |
| 2026-06-23 | INR 285.55 | -2.71% | INR 292.70 | INR 293.30 | INR 284.90 | 40.97K |
| 2026-06-22 | INR 293.50 | +0.84% | INR 293.90 | INR 304.35 | INR 289.00 | 80.93K |
| 2026-06-19 | INR 291.05 | -0.14% | INR 292.00 | INR 294.00 | INR 289.30 | 25.98K |
| 2026-06-18 | INR 291.45 | -2.20% | INR 298.00 | INR 300.30 | INR 290.00 | 37.87K |
| 2026-06-17 | INR 298.00 | -1.31% | INR 300.95 | INR 309.00 | INR 295.85 | 52.57K |
| 2026-06-16 | INR 301.95 | +2.13% | INR 301.00 | INR 310.90 | INR 300.80 | 118.36K |
| 2026-06-15 | INR 295.65 | +3.79% | INR 290.00 | INR 297.20 | INR 284.90 | 84.58K |
| 2026-06-12 | INR 284.85 | +2.24% | INR 280.05 | INR 289.00 | INR 280.05 | 38.63K |
| 2026-06-11 | INR 278.60 | -1.68% | INR 282.60 | INR 282.70 | INR 277.00 | 26.62K |
| 2026-06-10 | INR 283.35 | +2.35% | INR 277.95 | INR 297.85 | INR 275.00 | 105.46K |
| 2026-06-09 | INR 276.85 | +0.87% | INR 275.50 | INR 279.35 | INR 274.65 | 37.88K |
| 2026-06-08 | INR 274.45 | -2.03% | INR 277.00 | INR 281.00 | INR 272.00 | 30.87K |
| 2026-06-05 | INR 280.15 | +0.57% | INR 280.10 | INR 282.95 | INR 275.75 | 31.38K |
| 2026-06-04 | INR 278.55 | -1.15% | INR 281.50 | INR 283.95 | INR 276.55 | 30.29K |
| 2026-06-03 | INR 281.80 | -1.62% | INR 285.75 | INR 285.75 | INR 279.70 | 24.21K |
| 2026-06-02 | INR 286.45 | +2.98% | INR 280.15 | INR 290.00 | INR 277.05 | 58.10K |
| 2026-06-01 | INR 278.15 | -2.49% | INR 289.00 | INR 290.65 | INR 275.00 | 48.27K |
| 2026-05-29 | INR 285.25 | +1.58% | INR 280.80 | INR 291.35 | INR 280.55 | 43.04K |
| 2026-05-28 | INR 280.80 | 0.00% | INR 280.80 | INR 280.80 | INR 280.80 | 0 |