Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹331.85

(0.77%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	310	354.85	310	323.9	25,109	34,38,33,804	99,296
22-Aug-2025	325.9	340	322.35	329.55	6,887	7,65,92,761.35	35,070
25-Aug-2025	333	337.2	325	326.65	2,134	1,50,40,050.95	20,820
26-Aug-2025	329.7	336.8	319.5	331.3	1,835	1,35,84,886.5	16,967
28-Aug-2025	331.3	331.3	318	323.45	2,842	1,58,97,940.2	19,548
29-Aug-2025	321.15	325.95	313.6	316.35	2,461	95,52,521.5	16,208
01-Sep-2025	319.5	335	311.4	319	3,719	1,72,19,754.65	19,475
02-Sep-2025	320.6	328.45	317	319.7	2,192	1,20,60,961.8	15,012
03-Sep-2025	321.2	324.45	319	321.45	1,481	69,32,063.05	9,823
04-Sep-2025	323.55	325.15	320	321.7	1,307	53,50,004.9	9,191
05-Sep-2025	323.8	323.8	318.3	319.95	1,473	72,52,262.7	12,128
08-Sep-2025	324	324	315.25	315.95	1,870	1,12,02,988.95	19,069
09-Sep-2025	315.9	318.65	312	315.25	1,560	71,82,708.3	12,202
10-Sep-2025	316.5	343.7	316.4	332.75	5,466	4,06,13,727.35	45,604
11-Sep-2025	333.75	338.9	326.3	328.6	2,907	1,71,06,684.6	24,080
12-Sep-2025	326	330.5	323.15	326.2	1,882	96,23,984.9	13,200
15-Sep-2025	329.4	339.9	324	326.2	5,084	2,85,24,059.5	20,652
16-Sep-2025	328	330.15	324.65	328.05	1,312	1,05,01,781.3	14,577
17-Sep-2025	328.05	338	326.35	331.1	2,206	1,98,30,142.4	29,233
18-Sep-2025	334.4	336.55	327.1	329.3	1,457	1,11,13,793	17,743
19-Sep-2025	328	333.05	328	331.85	1,320	80,28,641.8	12,953

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice