Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹314.3

(-0.59%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	308	316	308	313.8	1,280	53,64,814.55	9,461
03-Oct-2025	317	323.65	313.8	317.7	1,907	88,44,468.4	14,657
06-Oct-2025	317	319.05	311	312.95	2,324	86,54,163.45	16,254
07-Oct-2025	314.5	318	309.9	311.55	1,554	72,32,543.2	13,079
08-Oct-2025	318	318	310.25	311.75	1,219	71,92,994.1	12,336
09-Oct-2025	313.9	335.05	310.55	327.05	5,019	3,60,50,225.2	53,956
10-Oct-2025	332	332	320.05	327.6	1,393	94,60,054.8	17,942
13-Oct-2025	325.9	327	310.35	317.25	2,304	1,70,72,808.85	31,372
14-Oct-2025	321.5	321.5	312	313.6	1,925	1,14,07,203.25	19,702
15-Oct-2025	316.5	334	314.1	324.55	5,125	5,02,94,248	32,079
16-Oct-2025	336.45	339	322.2	324.4	2,886	2,71,80,439.35	37,542
17-Oct-2025	325.7	327.45	321	322.7	1,511	1,04,52,900.3	18,977
20-Oct-2025	325	328	322.7	325.7	1,711	1,34,01,595.3	21,797
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

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice