Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹317.4

(-0.24%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	352.9	352.9	343	345.55	1,501	73,68,350.95	13,083
14-Jul-2025	345	346.45	340.8	344.35	1,423	75,23,793.9	12,443
15-Jul-2025	344.3	346.5	339.75	343.35	2,273	94,38,704.25	14,546
16-Jul-2025	344	349.5	341.25	344.85	2,238	1,36,03,069.15	20,072
17-Jul-2025	347.05	385	345	374.05	23,332	29,47,35,093.65	1,39,081
18-Jul-2025	378	402	378	391.4	22,347	26,60,88,667.85	1,25,965
21-Jul-2025	380	380	334.4	340.6	19,863	20,72,22,577.9	1,82,863
22-Jul-2025	340	357.05	339.95	342.6	7,403	6,91,11,599.75	53,656
23-Jul-2025	342.6	345.2	339.8	340.8	2,899	1,85,34,044.85	29,299
24-Jul-2025	344.2	344.2	338	339.15	1,964	1,32,43,590.05	22,378
25-Jul-2025	337.5	339.1	332.2	333.2	2,345	1,28,17,168.2	21,886
28-Jul-2025	334	338.35	325	326.35	2,266	1,15,06,803.65	17,586
29-Jul-2025	323	330	322	327.4	2,029	1,11,44,814.6	17,877
30-Jul-2025	329.9	334.65	327.1	330.1	1,518	1,00,30,979.85	16,020
31-Jul-2025	324	329	321	323	2,200	1,16,61,804.2	19,555
01-Aug-2025	324.55	329	315.05	315.9	2,206	1,44,52,572.3	28,245
04-Aug-2025	315.9	326.7	314	318.8	1,784	99,42,691.45	17,383
05-Aug-2025	318.8	324.1	317.7	321.5	1,363	59,88,451.65	11,361
06-Aug-2025	324	325.8	318	319.6	1,357	57,29,756.1	10,184
07-Aug-2025	318	319.6	315.05	318.15	1,415	64,62,316.5	12,984
08-Aug-2025	318.15	322.05	312.85	317.4	1,501	76,26,044.95	11,239

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice