Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹351.85

(1.97%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	343	350	334	337.45	4,879	4,76,88,520.2	79,656
13-May-2025	341	342.45	336.05	338.5	3,222	2,25,69,734.3	43,831
14-May-2025	344	345.5	333	337.45	2,562	1,46,73,097.55	25,617
15-May-2025	340.5	341	333.55	335.7	2,028	1,49,80,368.45	26,973
16-May-2025	335.25	335.3	327.5	328.75	4,442	3,17,90,851.65	71,027
19-May-2025	328.75	338.45	328.75	330.9	3,453	2,63,16,983.95	49,361
20-May-2025	335	335	328	329.9	1,952	2,21,03,683.35	39,109
21-May-2025	330	333.95	325	325.65	3,029	2,04,15,342.05	38,894
22-May-2025	325.65	329.15	325	327.55	1,758	1,38,98,052.3	24,875
23-May-2025	333	333	325	328.1	1,714	1,37,63,657.6	25,445
26-May-2025	328.45	331.7	318.25	319.6	4,976	2,83,74,341.3	59,803
27-May-2025	315	322.1	315	315.9	3,883	2,55,35,754.7	52,240
28-May-2025	317.9	324.45	317.05	322.85	2,336	1,52,76,294	27,932
29-May-2025	320	327	319.3	325.8	2,131	1,33,00,492.15	25,856
30-May-2025	326.2	331	323	326.9	2,970	1,97,32,605.5	25,579
02-Jun-2025	325	333.7	319.9	324.1	5,122	2,48,29,127.4	38,691
03-Jun-2025	324.1	326.2	321	322.7	1,689	1,04,85,872.85	16,353
04-Jun-2025	324.3	332.5	320.15	330.2	2,615	2,56,54,549	43,717
05-Jun-2025	331.5	334.2	327	329.75	2,232	1,55,48,249.15	26,225
06-Jun-2025	334.1	362	332.3	345.05	11,591	12,07,37,775.65	1,19,938
09-Jun-2025	355	361	347.75	351.85	4,722	4,03,26,912.2	49,551

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice