Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹327.6

(0.17%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	316.5	343.7	316.4	332.75	5,466	4,06,13,727.35	45,604
11-Sep-2025	333.75	338.9	326.3	328.6	2,907	1,71,06,684.6	24,080
12-Sep-2025	326	330.5	323.15	326.2	1,882	96,23,984.9	13,200
15-Sep-2025	329.4	339.9	324	326.2	5,084	2,85,24,059.5	20,652
16-Sep-2025	328	330.15	324.65	328.05	1,312	1,05,01,781.3	14,577
17-Sep-2025	328.05	338	326.35	331.1	2,206	1,98,30,142.4	29,233
18-Sep-2025	334.4	336.55	327.1	329.3	1,457	1,11,13,793	17,743
19-Sep-2025	328	333.05	328	331.85	1,320	80,28,641.8	12,953
22-Sep-2025	331	331	318	322	2,648	1,84,64,000.25	31,234
23-Sep-2025	327	327	320.55	321.1	1,230	78,97,912.35	14,218
24-Sep-2025	325	325	316	316.65	1,134	67,55,987.4	13,120
25-Sep-2025	316.55	320.25	315.1	316.2	1,210	84,55,169.6	16,116
26-Sep-2025	319	319	310	311.35	1,691	89,26,501.05	14,624
29-Sep-2025	308.1	313.8	303.3	309.2	1,724	74,59,277.2	14,413
30-Sep-2025	310	314.95	308.7	311.25	1,275	52,23,794.85	10,125
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

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice