Ksolves India Limited (KSOLVES.NS) NSE

Currency In INR

KSOLVES.NS Historical Return

If you invested ₹1000 in Ksolves India Limited (KSOLVES.NS) since IPO date, it would be worth ₹38,764.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,507.4, while ₹1000 invested 1 year ago would be worth ₹701.02. This corresponds to total returns of 3,776.48%, 50.74%, -29.9%, respectively, with annualized returns of 77.79%, 8.55%, -29.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KSOLVES.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	211	216.84	216.84	221.5	211	27,100
November 09, 2026	213.9	213.19	213.19	216.79	209.11	28,076
November 08, 2026	217.5	216.88	216.88	218	210	10,841
November 06, 2026	210	211.04	211.04	213.98	206	23,984
November 05, 2026	211.3	210.76	210.76	219.43	209.15	48,800
November 04, 2026	212.4	211.52	211.52	212.4	206.73	17,987
November 03, 2026	207.99	208.64	208.64	211.49	206.89	25,675
November 02, 2026	203.99	203.96	203.96	208.88	200.34	28,435
October 30, 2026	209.4	199.69	199.69	213.78	198	54,367
October 29, 2026	207	207.45	207.45	209	204.61	31,278
October 28, 2026	207	207.42	207.42	213.97	202.72	62,602
October 27, 2026	207	206.33	206.33	211.59	204	45,096
October 26, 2026	215	206.03	206.03	217.99	199.02	121,240
October 23, 2026	253	218.64	218.64	257.5	215	308,416
October 22, 2026	246	243.56	243.56	249	241.16	17,630
October 21, 2026	247	246.19	246.19	254.31	243.61	22,752
October 19, 2026	262.5	246.23	246.23	262.5	244.21	24,496
October 16, 2026	248.12	255.63	255.63	259	248.12	35,631
October 15, 2026	249	248.12	248.12	252.08	246.05	18,993
October 14, 2026	248	248.85	248.85	252	245	28,644
October 13, 2026	245.11	246.65	246.65	249.55	242.01	17,937
October 12, 2026	240.69	245.11	245.11	248	240.14	14,421
October 09, 2026	240	242.37	242.37	243.9	237.62	28,982
October 08, 2026	244	241.68	241.68	249.49	240	24,062
October 07, 2026	251.44	246.44	246.44	254.79	243.82	29,074
October 06, 2026	246.97	248.96	248.96	251	245	21,403
October 05, 2026	244.14	248.86	248.86	251	243	42,383
October 01, 2026	247	241.14	241.14	250.38	237.5	60,678
September 30, 2026	247.4	248.8	248.8	251.5	245	19,655
September 29, 2026	245.6	247.4	247.4	249.6	243.05	25,087
September 28, 2026	253.95	245.5	245.5	254.65	243	76,933
September 25, 2026	252	248.5	248.5	258.5	243.55	44,139
September 24, 2026	257.55	249.15	249.15	258.35	247.35	54,821
September 23, 2026	251.95	259.05	259.05	260	250.75	28,863
September 22, 2026	253.25	250.75	250.75	254.45	250	17,192
September 21, 2026	251.1	252.15	252.15	253.8	249.3	29,265
September 18, 2026	260	251.6	251.6	262.8	250.4	55,291
September 17, 2026	259	259.75	259.75	263	252.55	28,120
September 16, 2026	250	255.75	255.75	261.9	249	35,656
September 15, 2026	258.5	252.1	252.1	264.95	251	43,296
September 11, 2026	255.5	258.1	258.1	261.9	254	33,193
September 10, 2026	268.1	259.1	259.1	273.55	257.3	59,568
September 09, 2026	265	269.45	269.45	271.8	265	27,480
September 08, 2026	268	268.2	268.2	270	265.15	27,200
September 07, 2026	274.95	269.1	269.1	274.95	268.75	20,447
September 04, 2026	271	272.05	272.05	276.5	270	16,349
September 03, 2026	279.1	271.5	271.5	279.1	270.55	17,147
September 02, 2026	281.3	273.2	273.2	283.95	271.55	23,957
September 01, 2026	273	281.3	281.3	284.95	270	86,260
August 31, 2026	266	268.3	268.3	273.9	266	28,034
August 28, 2026	274.5	269.35	269.35	274.5	265.05	34,554
August 27, 2026	275.45	267.85	267.85	275.45	266.05	29,081
August 26, 2026	273.3	274.7	274.7	276	271.1	17,728
August 25, 2026	275.75	274.15	274.15	276	271.55	11,188
August 24, 2026	278	274.45	274.45	278	271	22,486
August 21, 2026	270.4	272.05	272.05	275	268	39,163
August 20, 2026	272.65	270.4	270.4	278.95	266.9	46,156
August 19, 2026	271.9	272.65	272.65	273.65	269.1	33,805
August 18, 2026	271	270.35	270.35	273.8	268	26,890
August 17, 2026	278	274.1	274.1	278.2	267.75	23,877