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 ₹50,538.6 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,817.18, while ₹1000 invested 1 year ago would be worth ₹913.07. This corresponds to total returns of 4,953.86%, 81.72%, -8.69%, respectively, with annualized returns of 90.7%, 12.68%, -8.69%.

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
July 31, 2026	279.35	281.5	281.5	284.65	278.85	28,164
July 30, 2026	281.95	279.25	279.25	285.75	278	34,861
July 29, 2026	279.35	281.9	281.9	286.2	278.5	40,172
July 28, 2026	279.5	279.45	279.45	284.9	276.15	48,132
July 27, 2026	283	279.5	279.5	286.5	278	35,784
July 23, 2026	285.2	280.7	280.7	288	280.05	50,417
July 22, 2026	290	287.8	287.8	292.95	283.5	46,354
July 21, 2026	297	291.45	291.45	298	290	40,044
July 20, 2026	296.15	299.4	299.4	306.35	292.6	44,327
July 17, 2026	304	296.85	296.85	305	290.7	146,376
July 16, 2026	319	298.55	298.55	320.9	297	251,754
July 15, 2026	299.6	316.65	316.65	345	291.55	2.46M
July 14, 2026	298.95	295.85	295.85	303.6	294.6	36,862
July 13, 2026	288.25	301.15	301.15	305.05	286.3	100,460
July 10, 2026	286.8	288.25	288.25	293.1	285.55	19,563
July 09, 2026	282.95	282.6	282.6	289.5	280	23,562
July 08, 2026	293.95	284	284	298.65	277.1	44,563
July 07, 2026	289.6	295.45	295.45	298.3	285.55	52,860
July 06, 2026	288.05	290.1	290.1	294.95	285	28,639
July 03, 2026	286.7	286.55	286.55	295.8	283.25	30,042
July 02, 2026	284.5	286.4	286.4	292.95	279.2	32,009
July 01, 2026	285.35	280.45	280.45	288.7	278.4	30,887
June 30, 2026	282.65	286.3	286.3	288.1	282	19,040
June 29, 2026	285.95	284.1	284.1	288.95	280	22,364
June 25, 2026	281.8	285.25	285.25	287.5	281.8	33,057
June 24, 2026	282.9	282.6	282.6	286.95	280.35	24,739
June 23, 2026	292.7	285.55	285.55	293.3	284.9	41,022
June 22, 2026	293.9	293.5	293.5	304.35	289	80,934
June 19, 2026	292	291.05	291.05	294	289.3	25,981
June 18, 2026	298	291.45	291.45	300.3	290	37,869
June 17, 2026	300.95	298	298	309	295.85	52,615
June 16, 2026	301	301.95	301.95	310.9	300.8	118,504
June 15, 2026	290	295.65	295.65	297.2	284.9	84,582
June 12, 2026	280.05	284.85	284.85	289	280.05	38,626
June 11, 2026	282.6	278.6	278.6	282.7	277	26,615
June 10, 2026	277.95	283.35	283.35	297.85	275	105,566
June 09, 2026	275.5	276.85	276.85	279.35	274.65	37,880
June 08, 2026	277	274.45	274.45	281	272	30,869
June 05, 2026	280.1	280.15	280.15	282.95	275.75	31,471
June 04, 2026	281.5	278.55	278.55	283.95	276.55	30,288
June 03, 2026	285.75	281.8	281.8	285.75	279.7	24,209
June 02, 2026	280.15	286.45	286.45	290	277.05	58,099
June 01, 2026	289	278.15	278.15	290.65	275	48,265
May 29, 2026	280.8	285.25	285.25	291.35	280.55	43,097
May 27, 2026	285.5	280.8	280.8	289	279.35	38,412
May 26, 2026	288.9	287.55	287.55	290.9	284.4	25,728
May 25, 2026	285	286.5	286.5	289.35	283.65	33,975
May 22, 2026	278.4	283.15	283.15	286	278.2	28,853
May 21, 2026	278.6	279.45	279.45	281.9	278	17,446
May 20, 2026	280	278.15	278.15	282.45	276.05	31,910
May 19, 2026	284	282.35	282.35	290.35	280.5	42,197
May 18, 2026	279.95	281.2	281.2	284.9	275.05	20,747
May 15, 2026	282.9	281.4	281.4	284.95	278	27,796
May 14, 2026	281.4	280.4	280.4	286	275	31,811
May 13, 2026	278.45	281.4	281.4	287.4	275	34,434
May 12, 2026	291	278.4	278.4	291	277	42,064
May 11, 2026	293.7	290.2	290.2	294.45	288.35	34,910
May 08, 2026	296	294.45	294.45	299	290.4	47,746
May 07, 2026	293.7	294.7	294.7	301.95	293	52,912
May 06, 2026	296.05	294.4	294.4	298.3	287.2	94,656