Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹284.35

(0.69%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	311	311	304.1	309.55	1,377	63,90,363.6	12,312
02-Dec-2025	305	312.45	303.35	308.65	1,452	62,02,492.8	14,059
03-Dec-2025	307.95	307.95	300	301.4	1,850	80,55,431.2	15,119
04-Dec-2025	301.4	304	298.8	300.7	1,211	66,31,298.35	14,212
05-Dec-2025	303.4	303.4	294.85	300.15	1,828	90,97,381.6	13,637
08-Dec-2025	303.5	303.5	284.85	287.6	3,422	1,59,84,162.25	35,395
09-Dec-2025	290	291.45	278.1	286.45	3,379	1,64,67,899.15	24,581
10-Dec-2025	286.45	294	286	286.9	1,545	62,43,705.7	12,799
11-Dec-2025	293	296.2	284.5	289.05	2,173	1,00,18,698.5	17,304
12-Dec-2025	285.5	290.55	285.5	287.6	1,093	48,49,417.45	10,632
15-Dec-2025	284	290.5	284	286.65	1,659	87,62,024.6	18,756
16-Dec-2025	286.65	288.55	285	286.05	955	48,80,659.9	10,813
17-Dec-2025	285	286.4	280.5	281.7	1,503	65,22,794.75	13,452
18-Dec-2025	281.3	284.6	277.05	283.2	1,395	64,66,601.75	13,538
19-Dec-2025	283.2	287	280	285.65	1,451	63,57,401.5	10,652
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

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice