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 ₹46,337.52 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,675.87, while ₹1000 invested 1 year ago would be worth ₹812.2. This corresponds to total returns of 4,533.75%, 67.59%, -18.78%, respectively, with annualized returns of 85.91%, 10.88%, -18.78%.

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
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
August 14, 2026	276.3	277.1	277.1	278	272.35	18,161
August 13, 2026	274	274.3	274.3	277.3	273.5	22,688
August 12, 2026	275.9	273.3	273.3	277.75	271.05	28,354
August 11, 2026	277.25	275.15	275.15	278.45	273	33,251
August 10, 2026	280	277.25	277.25	281.55	275.05	29,182
August 07, 2026	279.05	280.05	280.05	282.2	277.85	43,842
August 06, 2026	280.1	283	283	285	280	25,300
August 05, 2026	283.95	279.75	279.75	285	279	51,684
August 04, 2026	280.65	283.05	283.05	285	278.85	21,620
August 03, 2026	281.55	282.8	282.8	286.8	281.55	34,134
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