Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹279.75

(-2.97%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	286.05	294.5	286.05	291.75	1,249	1,06,62,108.2	23,729
23-Dec-2025	294.8	296.45	291.75	292.45	1,058	51,09,985.9	9,331
24-Dec-2025	293.05	295	290	292.9	1,163	53,59,664.2	10,504
26-Dec-2025	294.3	297	289.2	290.75	1,879	94,54,432.1	16,407
29-Dec-2025	289	291.7	277.7	280.35	2,673	2,02,98,050.7	52,363
30-Dec-2025	284.6	286.7	278.5	282.4	1,229	65,14,169.9	15,729
31-Dec-2025	288	288.05	282.2	284.35	1,996	68,42,900.15	12,282
01-Jan-2026	283.75	287.05	282.25	284.45	1,002	41,70,441.45	10,037
02-Jan-2026	289	291.7	283.55	290	2,362	84,71,135.2	16,641
05-Jan-2026	290	290	285	286.5	1,264	47,11,259.6	11,366
06-Jan-2026	282.8	286.45	282	283.7	1,537	57,14,306	11,447
07-Jan-2026	286.25	302.4	282.1	298.45	3,087	2,16,83,688.8	29,126
08-Jan-2026	298.5	300.45	288.3	293.95	3,562	1,49,18,278.25	24,242
09-Jan-2026	293.95	293.95	280	282.3	2,895	1,35,00,061.1	25,346
12-Jan-2026	280	280.4	271.65	276.3	3,656	1,08,00,676.8	21,822
13-Jan-2026	280	285.15	276.45	280.85	2,608	72,60,927.75	13,600
14-Jan-2026	279	284	278	279.25	1,882	48,51,990.6	8,233
16-Jan-2026	280.45	287.25	278.3	285	1,502	80,35,642.85	16,143
19-Jan-2026	285.5	296.55	284	295.5	2,591	1,92,80,179.8	37,109
20-Jan-2026	296.55	298	277.35	288.3	3,170	2,72,19,333.8	37,341
21-Jan-2026	294.8	305.6	278.1	279.75	4,495	2,96,52,443.75	33,254

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice