Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹289.05

(0.75%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	312.95	312.95	305.4	307.35	1,326	63,33,558.25	13,213
24-Nov-2025	307.3	307.3	298	299.95	2,428	1,22,67,235.55	31,492
25-Nov-2025	300	307.7	296.35	301	1,525	75,94,996.75	15,008
26-Nov-2025	300	307.5	300	302.95	1,128	58,02,096.95	11,068
27-Nov-2025	302.95	307.5	297	298.55	1,820	82,32,531.85	17,560
28-Nov-2025	300	312	300	308.7	2,039	1,28,11,324.9	24,742
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

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice