Ksolves India Limited (KSOLVES.NS) NSE

286.45

+8.3(+2.98%)

Updated at June 02 03:29PM

Currency In INR

KSOLVES.NS Historical Return

If you invested ₹1000 in Ksolves India Limited (KSOLVES.NS) since IPO date, it would be worth ₹51,427.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,488.19, while ₹1000 invested 1 year ago would be worth ₹916.64. This corresponds to total returns of 5,042.73%, 248.82%, -8.34%, respectively, with annualized returns of 94.79%, 28.37%, -8.34%.

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
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
May 05, 2026	291	291	291	304.2	288	157,891
May 04, 2026	307	288.05	288.05	312	273.55	1.03M
April 30, 2026	335.51	308.46	308.46	348.96	305	364,314
April 29, 2026	329.99	337.14	337.14	351	323.41	210,146
April 28, 2026	326.6	322.7	322.7	332	321.02	27,370
April 27, 2026	309.07	326.59	326.59	328.6	309.06	36,143
April 24, 2026	319.37	311.84	311.84	321.99	309.94	34,938
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