Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹303.7

(-0.20%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	270.4	273.75	265.3	267.8	2,291	94,09,052.05	22,972
29-Jan-2026	267	267.75	258	259.2	2,728	1,13,10,222.65	29,086
30-Jan-2026	259.2	261.5	250.05	258.8	2,379	1,23,14,340.15	30,258
01-Feb-2026	258.8	271.55	258	264.6	2,029	1,02,26,844.25	17,543
02-Feb-2026	266.8	267.05	258.2	264.05	1,834	80,09,118.4	14,124
03-Feb-2026	280	286.95	263.05	271.85	2,348	1,62,10,476.3	25,139
04-Feb-2026	270	275.7	266	266.8	1,590	1,24,59,834.15	25,874
05-Feb-2026	266.8	266.8	260	261.2	1,487	60,03,131.6	16,101
06-Feb-2026	256	262.5	255.35	257.7	1,328	55,91,054.3	12,644
09-Feb-2026	257.9	297.05	256.2	293.35	10,137	11,56,17,582.8	1,00,698
10-Feb-2026	295	314	283	304.05	4,613	4,89,33,492.65	68,033
11-Feb-2026	303.9	320	295	316.05	4,285	3,79,63,929.55	66,466
12-Feb-2026	315	326.9	293.3	300.25	4,816	4,25,88,726.35	65,537
13-Feb-2026	295	295.1	279.5	283.35	3,137	2,20,97,489.95	40,034
16-Feb-2026	285.6	295	282.2	285.5	1,762	1,35,55,943.2	23,525
17-Feb-2026	287.55	322.7	287.5	304.95	10,112	12,30,38,194.55	79,196
18-Feb-2026	304.95	324.5	301.95	320.25	4,274	3,62,32,476.25	51,817
19-Feb-2026	327	333	322.15	326.95	6,360	5,27,61,801.4	71,364
20-Feb-2026	327	329.95	312.8	322.6	2,764	1,91,89,089.1	27,711
23-Feb-2026	322.9	326.45	310	313.25	2,327	1,57,39,963	27,627
24-Feb-2026	313.25	315.8	300	304.4	2,068	1,39,79,588.85	25,445
25-Feb-2026	305	313	303	304.35	1,709	1,02,56,626.55	15,537
26-Feb-2026	302	308.7	301.35	304.3	1,140	93,74,615.05	16,198

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice