KSOLVES Historical Share Price Data

Ksolves India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-Apr-2024	1172.05	1177.65	1148.5	1155.45	2496	15813780.2	8057	29.15	-16.60
03-Apr-2024	1141	1159	1135.5	1149.25	4048	26645443.5	15133	23.50	8.25
04-Apr-2024	1150	1168	1137	1152.05	2904	20416254.2	10056	31.00	2.05
05-Apr-2024	1139	1152	1139	1149.05	1675	15015239.35	9309	13.00	10.05
08-Apr-2024	1160	1211	1152.1	1176	3397	25634958.1	10271	58.90	16.00
09-Apr-2024	1176.05	1185	1164	1168.25	1869	11240172.2	5689	21.00	-7.80
10-Apr-2024	1174.05	1190	1162	1165.45	1366	11153686.65	5340	28.00	-8.60
12-Apr-2024	1165.5	1168.95	1130	1141.7	2413	17382396.45	10986	38.95	-23.80
15-Apr-2024	1129.95	1129.95	1090.05	1101.65	5954	41620394.45	37713	39.90	-28.30
16-Apr-2024	1101.65	1134.95	1092.25	1098.1	4710	33460045.5	16129	42.70	-3.55
18-Apr-2024	1081	1130	1081	1093.45	5471	36999388.3	17975	49.00	12.45
19-Apr-2024	1100	1109.7	1057	1098.8	8988	34510738.8	16940	52.70	-1.20
22-Apr-2024	1100	1120	1084	1087.95	3723	27038869.9	14366	36.00	-12.05
23-Apr-2024	1090.05	1115	1090.05	1108.5	2983	17688486	9629	24.95	18.45
24-Apr-2024	1120	1122.95	1097.1	1099.1	2824	19462373.85	12248	25.85	-20.90
25-Apr-2024	1099.1	1113.7	1085.1	1105.25	5701	32199770.55	29322	28.60	6.15
26-Apr-2024	1105.05	1115.4	1099.15	1103.45	3341	20195719.5	9911	16.25	-1.60
29-Apr-2024	1120	1129.25	1095	1098.65	5394	33459657.1	16441	34.25	-21.35
30-Apr-2024	1109.65	1158.7	1105.2	1145.65	6005	41989560.8	18201	53.50	36.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.