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(₹)
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
02-May-2024	1158	1250	1145.65	1207.9	19871	156469627.6	43703	104.35	49.90
03-May-2024	1255	1270.85	1175	1217.95	21643	211633583.35	56176	95.85	-37.05
06-May-2024	1260	1265	1161	1166.25	8433	62072871.95	25951	104.00	-93.75
07-May-2024	1166.95	1167	1089.9	1111.4	10212	85237674.35	37033	77.10	-55.55
08-May-2024	1117	1120	1095.05	1102.65	3778	24583955.55	12706	24.95	-14.35
09-May-2024	1109.65	1112.25	1065	1081.8	4041	30172248.95	14556	47.25	-27.85
10-May-2024	1081.85	1107.95	1077	1099.25	3507	26942472.3	13423	30.95	17.40
13-May-2024	1100	1117.55	1079	1083.65	6790	58818079.75	32397	38.55	-16.35
14-May-2024	1097.25	1135	1085.4	1122.1	5667	39294997.8	21922	49.60	24.85
15-May-2024	1133	1134.9	1111.55	1121.3	3955	22512771.1	10793	23.35	-11.70
16-May-2024	1132	1135	1105.05	1113.15	3157	20735848.45	8877	29.95	-18.85

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

iso-img

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.