Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹316.35

(-2.20%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	324	329	321	323	2,200	1,16,61,804.2	19,555
01-Aug-2025	324.55	329	315.05	315.9	2,206	1,44,52,572.3	28,245
04-Aug-2025	315.9	326.7	314	318.8	1,784	99,42,691.45	17,383
05-Aug-2025	318.8	324.1	317.7	321.5	1,363	59,88,451.65	11,361
06-Aug-2025	324	325.8	318	319.6	1,357	57,29,756.1	10,184
07-Aug-2025	318	319.6	315.05	318.15	1,415	64,62,316.5	12,984
08-Aug-2025	318.15	322.05	312.85	317.4	1,501	76,26,044.95	11,239
11-Aug-2025	322	322.05	312.8	316.05	1,627	69,21,121	12,259
12-Aug-2025	317.95	320.15	315	315.9	1,171	49,83,053.6	9,352
13-Aug-2025	318.25	318.95	307.2	308.45	3,418	1,78,26,975.55	45,587
14-Aug-2025	309.9	311.9	305.55	307.25	1,336	80,61,364.8	15,732
18-Aug-2025	311.85	311.85	303	304.75	2,609	1,25,44,851.1	27,511
19-Aug-2025	304.7	308.95	301.95	304.7	1,846	1,05,46,923.4	22,444
20-Aug-2025	307.75	311.45	303.6	307.55	2,184	1,19,27,550.3	23,318
21-Aug-2025	310	354.85	310	323.9	25,109	34,38,33,804	99,296
22-Aug-2025	325.9	340	322.35	329.55	6,887	7,65,92,761.35	35,070
25-Aug-2025	333	337.2	325	326.65	2,134	1,50,40,050.95	20,820
26-Aug-2025	329.7	336.8	319.5	331.3	1,835	1,35,84,886.5	16,967
28-Aug-2025	331.3	331.3	318	323.45	2,842	1,58,97,940.2	19,548
29-Aug-2025	321.15	325.95	313.6	316.35	2,461	95,52,521.5	16,208

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice