Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹391.4

(4.64%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	336.15	345	330.85	341.55	1,936	1,17,76,627	14,278
23-Jun-2025	333	337.85	332	336.65	2,062	1,27,43,014.65	20,398
24-Jun-2025	341	345.3	338.05	343.8	1,616	1,09,50,937.3	16,218
25-Jun-2025	346	350	341.05	343.35	2,982	1,39,09,098.35	24,286
26-Jun-2025	345.75	348.95	339	340.75	1,512	79,81,279.15	13,520
27-Jun-2025	342	350.85	340.95	343.8	2,449	1,77,03,537.2	27,022
30-Jun-2025	342.85	348.8	340	342.4	2,492	1,88,36,506.45	22,798
01-Jul-2025	345.9	345.9	334	340.05	3,528	1,64,56,740.55	28,414
02-Jul-2025	340.05	344	338.5	342.6	1,601	87,68,121.05	15,293
03-Jul-2025	340.15	348.5	338.8	346.85	2,117	1,99,33,757.35	36,799
04-Jul-2025	348	349.7	344	347.55	1,845	1,04,04,071	16,833
07-Jul-2025	345	360	345	356.95	3,972	3,62,39,740.4	52,944
08-Jul-2025	354.6	359.85	347.95	352.45	2,632	1,44,27,559.25	18,770
09-Jul-2025	355.95	359	345.2	348.75	1,580	1,16,20,235.95	18,919
10-Jul-2025	353.9	353.9	348	350.45	1,109	76,98,097.1	12,298
11-Jul-2025	352.9	352.9	343	345.55	1,501	73,68,350.95	13,083
14-Jul-2025	345	346.45	340.8	344.35	1,423	75,23,793.9	12,443
15-Jul-2025	344.3	346.5	339.75	343.35	2,273	94,38,704.25	14,546
16-Jul-2025	344	349.5	341.25	344.85	2,238	1,36,03,069.15	20,072
17-Jul-2025	347.05	385	345	374.05	23,332	29,47,35,093.65	1,39,081
18-Jul-2025	378	402	378	391.4	22,347	26,60,88,667.85	1,25,965

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice