Ksolves India Limited (KSOLVES.NS) NSE

310.90

-5.3(-1.68%)

Updated at September 26 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025319311.35311.3531931028,482
September 25, 2025316.55316.2316.2320.25315.126,650
September 24, 2025325316.65316.6532531621,248
September 23, 2025327321.1321.1327320.5524,492
September 22, 202533132232233131856,798
September 19, 2025328331.85331.85333.0532824,253
September 18, 2025334.4329.3329.3336.55327.133,565
September 17, 2025328.05331.1331.1338326.3559,566
September 16, 2025328328.05328.05330.15324.6532,227
September 15, 2025329.4326.2326.2339.932485,898
September 12, 2025326326.2326.2330.5323.1529,522
September 11, 2025333.75328.6328.6338.9326.351,738
September 10, 2025316.5332.75332.75343.7316.4122,546
September 09, 2025315.9315.25315.25318.6531222,876
September 08, 2025324315.95315.95324315.2535,060
September 05, 2025323.8319.95319.95323.8318.322,627
September 04, 2025323.55321.7321.7325.1532016,610
September 03, 2025321.2321.45321.45324.4531921,548
September 02, 2025320.6319.7319.7328.4531737,374
September 01, 2025319.5319319335311.453,601
August 29, 2025321.15316.35316.35325.95313.630,033
August 28, 2025331.3323.45323.45331.331849,238
August 26, 2025329.7331.3331.3336.8319.541,596
August 25, 2025333326.65326.65337.232545,423
August 22, 2025325.9329.55329.55340322.35230,693
August 21, 2025310323.9323.9354.853101.01M
August 20, 2025307.75307.55307.55311.45303.638,898
August 19, 2025304.7304.7304.7308.95301.9534,687
August 18, 2025311.85304.75304.75311.8530341,085
August 14, 2025309.9307.25307.25311.9305.5526,181
August 13, 2025318.25308.45308.45318.95307.257,487
August 12, 2025317.95315.9315.9320.1531515,677
August 11, 2025322316.05316.05322.05312.821,942
August 08, 2025318.15317.4317.4322.05312.8523,938
August 07, 2025318318.15318.15319.6315.0520,377
August 06, 2025324319.6319.6325.831817,921
August 05, 2025318.8321.5321.5324.1317.718,703
August 04, 2025315.9318.8318.8326.731431,082
August 01, 2025324.55315.9315.9329315.0545,201
July 31, 202532432332332932135,823
July 30, 2025329.9330.1330.1334.65327.130,293
July 29, 2025323327.4327.433032234,290
July 28, 2025334326.35326.35338.3532534,767
July 25, 2025337.5333.2333.2339.1332.238,353
July 24, 2025344.2339.15338.15344.233838,984
July 23, 2025342.6340.8339.8345.2339.854,189
July 22, 2025340342.6341.59357.05339.95198,025
July 21, 2025380340.6339.6380334.4599,920
July 18, 2025378391.4390.25402378675,948
July 17, 2025347.05374.05372.95385345786,347
July 16, 2025344344.85343.83349.5341.2539,392
July 15, 2025344.3343.35342.34346.5339.7527,527
July 14, 2025345344.35343.33346.45340.821,892
July 11, 2025352.9345.55344.53352.934321,231
July 10, 2025353.9350.45349.42353.934822,014
July 09, 2025355.95348.75348.75359345.233,160
July 08, 2025354.6352.45352.45359.85347.9540,851
July 07, 2025345356.95356.95360345102,875
July 04, 2025348347.55347.55349.734430,024
July 03, 2025340.15346.85346.85348.5338.857,812
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved