Ksolves India Limited (NSE:KSOLVES)
India
· Delayed Price · Currency is INR 283.05
-4.50 (-1.56%)
At close: Mar 9, 2026
Ksolves India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 281.15 | 287.85 | 277.00 | 284.80 | - | -0.96% | 17,798 |
| Mar 6, 2026 | 289.65 | 294.15 | 281.00 | 287.55 | 287.55 | -0.50% | 26,242 |
| Mar 5, 2026 | 291.00 | 296.95 | 284.20 | 289.00 | 289.00 | -0.38% | 55,062 |
| Mar 4, 2026 | 289.55 | 298.20 | 282.15 | 290.10 | 290.10 | 0.19% | 53,606 |
| Mar 2, 2026 | 287.20 | 298.80 | 285.05 | 289.55 | 289.55 | -4.66% | 70,634 |
| Feb 27, 2026 | 302.15 | 307.95 | 300.00 | 303.70 | 303.70 | -0.20% | 37,835 |
| Feb 26, 2026 | 302.00 | 308.70 | 301.35 | 304.30 | 304.30 | -0.02% | 30,695 |
| Feb 25, 2026 | 305.00 | 313.00 | 303.00 | 304.35 | 304.35 | -0.02% | 33,369 |
| Feb 24, 2026 | 313.25 | 315.80 | 300.00 | 304.40 | 304.40 | -2.83% | 45,726 |
| Feb 23, 2026 | 322.90 | 326.45 | 310.00 | 313.25 | 313.25 | -2.90% | 50,263 |
| Feb 20, 2026 | 327.00 | 329.95 | 312.80 | 322.60 | 322.60 | -1.33% | 59,553 |
| Feb 19, 2026 | 327.00 | 333.00 | 322.15 | 326.95 | 326.95 | 2.09% | 160,767 |
| Feb 18, 2026 | 304.95 | 324.50 | 301.95 | 320.25 | 320.25 | 5.02% | 115,259 |
| Feb 17, 2026 | 287.55 | 322.70 | 287.50 | 304.95 | 304.95 | 6.81% | 396,059 |
| Feb 16, 2026 | 285.60 | 295.00 | 282.20 | 285.50 | 285.50 | 0.76% | 47,211 |
| Feb 13, 2026 | 295.00 | 295.10 | 279.50 | 283.35 | 283.35 | -5.63% | 77,732 |
| Feb 12, 2026 | 315.00 | 326.90 | 293.30 | 300.25 | 300.25 | -5.00% | 137,577 |
| Feb 11, 2026 | 303.90 | 320.00 | 295.00 | 316.05 | 316.05 | 3.95% | 121,522 |
| Feb 10, 2026 | 295.00 | 314.00 | 283.00 | 304.05 | 304.05 | 3.65% | 160,785 |
| Feb 9, 2026 | 257.90 | 297.05 | 256.20 | 293.35 | 293.35 | 13.83% | 400,231 |
| Feb 6, 2026 | 256.00 | 262.50 | 255.35 | 257.70 | 257.70 | -1.34% | 21,695 |
| Feb 5, 2026 | 266.80 | 266.80 | 260.00 | 261.20 | 261.20 | -2.10% | 22,936 |
| Feb 4, 2026 | 270.00 | 275.70 | 266.00 | 266.80 | 266.80 | -1.86% | 46,374 |
| Feb 3, 2026 | 280.00 | 286.95 | 263.05 | 271.85 | 271.85 | 2.95% | 59,704 |
| Feb 2, 2026 | 266.80 | 267.05 | 258.20 | 264.05 | 264.05 | -0.21% | 30,524 |
| Feb 1, 2026 | 258.80 | 271.55 | 258.00 | 264.60 | 264.60 | 2.24% | 38,439 |
| Jan 30, 2026 | 259.20 | 261.50 | 250.05 | 258.80 | 258.80 | -0.15% | 47,869 |
| Jan 29, 2026 | 267.00 | 267.75 | 258.00 | 259.20 | 259.20 | -3.21% | 43,205 |
| Jan 28, 2026 | 270.40 | 273.75 | 265.30 | 267.80 | 267.80 | -0.94% | 35,005 |
| Jan 27, 2026 | 279.20 | 279.20 | 268.05 | 270.35 | 270.35 | -2.77% | 36,615 |
| Jan 23, 2026 | 285.00 | 288.85 | 276.10 | 278.05 | 273.05 | -1.82% | 34,516 |
| Jan 22, 2026 | 280.00 | 291.45 | 280.00 | 283.20 | 278.11 | 1.23% | 36,713 |
| Jan 21, 2026 | 294.80 | 305.60 | 278.10 | 279.75 | 274.72 | -2.97% | 102,665 |
| Jan 20, 2026 | 296.55 | 298.00 | 277.35 | 288.30 | 283.12 | -2.44% | 95,103 |
| Jan 19, 2026 | 285.50 | 296.55 | 284.00 | 295.50 | 290.19 | 3.68% | 65,960 |
| Jan 16, 2026 | 280.45 | 287.25 | 278.30 | 285.00 | 279.88 | 2.06% | 28,387 |
| Jan 14, 2026 | 279.00 | 284.00 | 278.00 | 279.25 | 274.23 | -0.57% | 17,326 |
| Jan 13, 2026 | 280.00 | 285.15 | 276.45 | 280.85 | 275.80 | 1.65% | 25,770 |
| Jan 12, 2026 | 280.00 | 280.40 | 271.65 | 276.30 | 271.33 | -2.13% | 39,187 |
| Jan 9, 2026 | 293.95 | 293.95 | 280.00 | 282.30 | 277.22 | -3.96% | 47,615 |
| Jan 8, 2026 | 298.50 | 300.45 | 288.30 | 293.95 | 288.66 | -1.51% | 50,689 |
| Jan 7, 2026 | 286.25 | 302.40 | 282.10 | 298.45 | 293.08 | 5.20% | 73,580 |
| Jan 6, 2026 | 282.80 | 286.45 | 282.00 | 283.70 | 278.60 | -0.98% | 20,120 |
| Jan 5, 2026 | 290.00 | 290.00 | 285.00 | 286.50 | 281.35 | -1.21% | 16,397 |
| Jan 2, 2026 | 289.00 | 291.70 | 283.55 | 290.00 | 284.79 | 1.95% | 29,337 |
| Jan 1, 2026 | 283.75 | 287.05 | 282.25 | 284.45 | 279.33 | 0.04% | 14,677 |
| Dec 31, 2025 | 288.00 | 288.05 | 282.20 | 284.35 | 279.24 | 0.69% | 24,010 |
| Dec 30, 2025 | 284.60 | 286.70 | 278.50 | 282.40 | 277.32 | 0.73% | 23,157 |
| Dec 29, 2025 | 289.00 | 291.70 | 277.70 | 280.35 | 275.31 | -3.58% | 72,184 |
| Dec 26, 2025 | 294.30 | 297.00 | 289.20 | 290.75 | 285.52 | -0.73% | 32,236 |
| Dec 24, 2025 | 293.05 | 295.00 | 290.00 | 292.90 | 287.63 | 0.15% | 18,332 |
| Dec 23, 2025 | 294.80 | 296.45 | 291.75 | 292.45 | 287.19 | 0.24% | 17,406 |
| Dec 22, 2025 | 286.05 | 294.50 | 286.05 | 291.75 | 286.50 | 2.14% | 36,728 |
| Dec 19, 2025 | 283.20 | 287.00 | 280.00 | 285.65 | 280.51 | 0.87% | 22,494 |
| Dec 18, 2025 | 281.30 | 284.60 | 277.05 | 283.20 | 278.11 | 0.53% | 23,052 |
| Dec 17, 2025 | 285.00 | 286.40 | 280.50 | 281.70 | 276.63 | -1.52% | 22,964 |
| Dec 16, 2025 | 286.65 | 288.55 | 285.00 | 286.05 | 280.91 | -0.21% | 17,009 |
| Dec 15, 2025 | 284.00 | 290.50 | 284.00 | 286.65 | 281.50 | -0.33% | 30,618 |
| Dec 12, 2025 | 285.50 | 290.55 | 285.50 | 287.60 | 282.43 | -0.50% | 16,874 |
| Dec 11, 2025 | 293.00 | 296.20 | 284.50 | 289.05 | 283.85 | 0.75% | 34,743 |
| Dec 10, 2025 | 286.45 | 294.00 | 286.00 | 286.90 | 281.74 | 0.16% | 21,566 |
| Dec 9, 2025 | 290.00 | 291.45 | 278.10 | 286.45 | 281.30 | -0.40% | 57,790 |
| Dec 8, 2025 | 303.50 | 303.50 | 284.85 | 287.60 | 282.43 | -4.18% | 54,940 |
| Dec 5, 2025 | 303.40 | 303.40 | 294.85 | 300.15 | 294.75 | -0.18% | 30,330 |
| Dec 4, 2025 | 301.40 | 304.00 | 298.80 | 300.70 | 295.29 | -0.23% | 21,997 |
| Dec 3, 2025 | 307.95 | 307.95 | 300.00 | 301.40 | 295.98 | -2.35% | 26,666 |
| Dec 2, 2025 | 305.00 | 312.45 | 303.35 | 308.65 | 303.10 | -0.29% | 20,215 |
| Dec 1, 2025 | 311.00 | 311.00 | 304.10 | 309.55 | 303.98 | 0.28% | 20,773 |
| Nov 28, 2025 | 300.00 | 312.00 | 300.00 | 308.70 | 303.15 | 3.40% | 41,827 |
| Nov 27, 2025 | 302.95 | 307.50 | 297.00 | 298.55 | 293.18 | -1.45% | 27,391 |
| Nov 26, 2025 | 300.00 | 307.50 | 300.00 | 302.95 | 297.50 | 0.65% | 19,045 |
| Nov 25, 2025 | 300.00 | 307.70 | 296.35 | 301.00 | 295.59 | 0.35% | 25,181 |
| Nov 24, 2025 | 307.30 | 307.30 | 298.00 | 299.95 | 294.56 | -2.41% | 40,635 |
| Nov 21, 2025 | 312.95 | 312.95 | 305.40 | 307.35 | 301.82 | -1.08% | 20,595 |
| Nov 20, 2025 | 313.00 | 313.00 | 308.05 | 310.70 | 305.11 | 0.21% | 29,599 |
| Nov 19, 2025 | 313.90 | 313.90 | 308.10 | 310.05 | 304.47 | -0.37% | 20,382 |
| Nov 18, 2025 | 313.25 | 313.25 | 308.70 | 311.20 | 305.60 | 0.19% | 18,426 |
| Nov 17, 2025 | 312.95 | 314.00 | 310.00 | 310.60 | 305.01 | 0.15% | 36,677 |
| Nov 14, 2025 | 310.00 | 312.35 | 307.00 | 310.15 | 304.57 | 0.02% | 23,864 |
| Nov 13, 2025 | 313.95 | 316.40 | 309.00 | 310.10 | 304.52 | -1.13% | 41,508 |
| Nov 12, 2025 | 314.35 | 316.15 | 312.05 | 313.65 | 308.01 | 0.51% | 18,128 |
| Nov 11, 2025 | 319.00 | 319.00 | 310.10 | 312.05 | 306.44 | -1.22% | 34,934 |
| Nov 10, 2025 | 313.30 | 317.25 | 312.20 | 315.90 | 310.22 | 0.13% | 22,955 |
| Nov 7, 2025 | 323.00 | 323.00 | 312.00 | 315.50 | 309.83 | -0.69% | 24,165 |
| Nov 6, 2025 | 315.50 | 331.00 | 313.30 | 317.70 | 311.99 | 1.02% | 101,355 |
| Nov 4, 2025 | 321.00 | 321.00 | 312.00 | 314.50 | 308.84 | -1.05% | 23,217 |
| Nov 3, 2025 | 317.95 | 320.00 | 315.05 | 317.85 | 312.13 | -0.03% | 24,804 |
| Oct 31, 2025 | 315.20 | 319.15 | 313.70 | 317.95 | 312.23 | 1.16% | 23,690 |
| Oct 30, 2025 | 318.25 | 319.00 | 312.65 | 314.30 | 308.65 | -0.59% | 31,603 |
| Oct 29, 2025 | 318.30 | 318.30 | 312.30 | 316.15 | 310.46 | -0.03% | 33,520 |
| Oct 28, 2025 | 319.30 | 319.50 | 315.10 | 316.25 | 310.56 | -0.39% | 21,410 |
| Oct 27, 2025 | 323.00 | 323.00 | 316.10 | 317.50 | 311.79 | -1.00% | 34,080 |
| Oct 24, 2025 | 325.00 | 325.00 | 320.00 | 320.70 | 314.93 | -1.44% | 25,218 |
| Oct 23, 2025 | 328.55 | 328.55 | 320.30 | 325.40 | 319.55 | -0.97% | 66,062 |
| Oct 21, 2025 | 329.00 | 330.00 | 325.80 | 328.60 | 317.78 | 0.89% | 25,589 |
| Oct 20, 2025 | 325.00 | 328.00 | 322.70 | 325.70 | 314.98 | 0.93% | 41,213 |
| Oct 17, 2025 | 325.70 | 327.45 | 321.00 | 322.70 | 312.08 | -0.52% | 32,350 |
| Oct 16, 2025 | 336.45 | 339.00 | 322.20 | 324.40 | 313.72 | -0.05% | 83,003 |
| Oct 15, 2025 | 316.50 | 334.00 | 314.10 | 324.55 | 313.86 | 3.49% | 155,157 |
| Oct 14, 2025 | 321.50 | 321.50 | 312.00 | 313.60 | 303.27 | -1.15% | 36,105 |