Ksolves India Limited (KSOLVES.NS) NSE

311.84

-7.53(-2.36%)

Updated at April 24 03:30PM

Currency In INR

KSOLVES.NS Historical Return

If you invested ₹1000 in Ksolves India Limited (KSOLVES.NS) since IPO date, it would be worth ₹55,985.64 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹7,697.85, while ₹1000 invested 1 year ago would be worth ₹688.34. This corresponds to total returns of 5,498.56%, 669.79%, -31.17%, respectively, with annualized returns of 100.1%, 50.44%, -31.17%.

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
April 23, 2026	328.09	319.37	319.37	333.27	314.27	100,450
April 22, 2026	334.11	329.73	329.73	337.57	327	50,264
April 21, 2026	345.19	336.53	336.53	348.84	334.83	33,602
April 20, 2026	353.99	345.1	345.1	353.99	338.1	70,349
April 17, 2026	320.66	349.27	349.27	353.5	318.6	255,945
April 16, 2026	325	320.66	320.66	325.89	316.01	47,283
April 15, 2026	312	319.61	319.61	324.99	308	58,651
April 13, 2026	305	306.82	306.82	314.39	300	35,170
April 10, 2026	310	310.5	310.5	312	303.21	43,832
April 09, 2026	311.66	305.93	305.93	320.5	304	41,997
April 08, 2026	308	312.6	312.6	315.9	300.1	57,639
April 07, 2026	289	293.63	293.63	296.48	286.22	34,492
April 06, 2026	285.77	288.66	288.66	290.39	280.01	48,204
April 02, 2026	267.28	285.77	285.77	294.6	257	287,898
April 01, 2026	257.6	267.28	267.28	270	255.94	52,365
March 30, 2026	255.5	247.6	247.6	260	245.75	91,706
March 27, 2026	269.45	261.25	261.25	269.45	259	71,462
March 25, 2026	271.95	269.45	269.45	276.7	266	66,922
March 24, 2026	264.2	268.3	268.3	278.6	264.2	50,565
March 23, 2026	270	260.25	260.25	273	258	76,845
March 20, 2026	-1	-1	275.45	-1	-1	0
March 19, 2026	277	284.5	283.45	285	275	25,084
March 18, 2026	267.95	285.1	285.1	291	266.8	61,456
March 17, 2026	273.2	268.8	268.8	281	265	37,731
March 16, 2026	270.15	271.55	271.55	273.9	265.4	45,498
March 13, 2026	282.5	274.05	274.05	282.5	271.05	39,614
March 12, 2026	294.8	282.4	282.4	294.8	279.4	36,154
March 11, 2026	298.4	288.55	288.55	298.4	286.65	36,589
March 10, 2026	286	287.05	287.05	299	282	43,838
March 09, 2026	281.15	283.05	283.05	287.85	277	33,946
March 06, 2026	289.65	287.55	287.55	294.15	281	26,272
March 05, 2026	291	289	289	296.95	284.2	55,071
March 04, 2026	-1	-1	290.1	-1	-1	0
March 02, 2026	287.2	289.55	289.55	298.8	285.05	71,010
February 27, 2026	302.15	303.7	303.7	307.95	300	37,910
February 26, 2026	302	304.3	304.3	308.7	301.35	30,718
February 25, 2026	305	304.35	304.35	313	303	33,428
February 24, 2026	313.25	304.4	304.4	315.8	300	45,726
February 23, 2026	322.9	313.25	313.25	326.45	310	50,283
February 20, 2026	327	322.6	322.6	329.95	312.8	59,773
February 19, 2026	327	326.95	326.95	333	322.15	160,776
February 18, 2026	304.95	320.25	320.25	324.5	301.95	115,267
February 17, 2026	287.55	304.95	304.95	322.7	287.5	396,059
February 16, 2026	285.6	285.5	285.5	295	282.2	47,279
February 13, 2026	295	283.35	283.35	295.1	279.5	77,752
February 12, 2026	315	300.25	300.25	326.9	293.3	137,577
February 11, 2026	303.9	316.05	316.05	320	295	121,686
February 10, 2026	295	304.05	304.05	314	283	160,908
February 09, 2026	257.9	293.35	293.35	297.05	256.2	400,316
February 06, 2026	256	257.7	257.7	262.5	255.35	21,765
February 05, 2026	266.8	261.2	261.2	266.8	260	23,006
February 04, 2026	270	266.8	266.8	275.7	266	46,377
February 03, 2026	280	271.85	271.85	286.95	263.05	59,715
February 02, 2026	266.8	264.05	264.05	267.05	258.2	30,524
February 01, 2026	258.8	264.6	264.6	271.55	258	38,439
January 30, 2026	259.2	258.8	258.8	261.5	250.05	47,887
January 29, 2026	267	259.2	259.2	267.75	258	43,205
January 28, 2026	270.4	267.8	267.8	273.75	265.3	35,005
January 27, 2026	279.2	270.35	270.35	279.2	268.05	36,615
January 23, 2026	285	278.05	273.05	288.85	276.1	34,516