Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹310.7

(0.21%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	329	330	325.8	328.6	954	84,00,147.95	20,290
23-Oct-2025	328.55	328.55	320.3	325.4	2,436	2,14,13,684.85	21,909
24-Oct-2025	325	325	320	320.7	1,157	81,05,593.6	17,080
27-Oct-2025	323	323	316.1	317.5	1,458	1,08,45,401.95	20,970
28-Oct-2025	319.3	319.5	315.1	316.25	1,110	67,81,193.1	13,169
29-Oct-2025	318.3	318.3	312.3	316.15	1,586	1,05,76,960.25	18,604
30-Oct-2025	318.25	319	312.65	314.3	1,281	99,60,087.25	20,032
31-Oct-2025	315.2	319.15	313.7	317.95	1,131	74,86,730.95	14,188
03-Nov-2025	317.95	320	315.05	317.85	1,224	78,76,667.35	15,512
04-Nov-2025	321	321	312	314.5	1,308	73,16,661.75	13,650
06-Nov-2025	315.5	331	313.3	317.7	2,892	3,26,47,070.25	53,809
07-Nov-2025	323	323	312	315.5	1,227	76,20,425.5	14,149
10-Nov-2025	313.3	317.25	312.2	315.9	1,461	72,13,006.6	13,503
11-Nov-2025	319	319	310.1	312.05	1,757	1,09,19,145.25	20,821
12-Nov-2025	314.35	316.15	312.05	313.65	957	56,87,281.55	11,678
13-Nov-2025	313.95	316.4	309	310.1	1,727	1,29,45,802.6	26,119
14-Nov-2025	310	312.35	307	310.15	1,208	73,87,410.95	14,070
17-Nov-2025	312.95	314	310	310.6	1,370	1,14,27,057.5	24,580
18-Nov-2025	313.25	313.25	308.7	311.2	1,130	57,22,140.85	11,779
19-Nov-2025	313.9	313.9	308.1	310.05	1,214	63,28,103.55	11,440
20-Nov-2025	313	313	308.05	310.7	1,288	92,03,389.8	17,380

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice