Skip to main content
Ksolves India Limited (NSE:KSOLVES)
India flag India · Delayed Price · Currency is INR
337.14
+14.44 (4.47%)
Apr 29, 2026, 3:30 PM IST

Ksolves India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026329.99351.00323.41337.14337.144.47%210,097
Apr 28, 2026326.60332.00321.02322.70322.70-1.19%27,354
Apr 27, 2026309.07328.60309.06326.59326.594.73%36,143
Apr 24, 2026319.37321.99309.94311.84311.84-2.36%34,919
Apr 23, 2026328.09333.27314.27319.37319.37-3.14%100,450
Apr 22, 2026334.11337.57327.00329.73329.73-2.02%50,254
Apr 21, 2026345.19348.84334.83336.53336.53-2.48%33,558
Apr 20, 2026353.99353.99338.10345.10345.10-1.19%70,329
Apr 17, 2026320.66353.50318.60349.27349.278.92%255,946
Apr 16, 2026325.00325.89316.01320.66320.660.33%47,263
Apr 15, 2026312.00324.99308.00319.61319.614.17%58,531
Apr 13, 2026305.00314.39300.00306.82306.82-1.19%35,170
Apr 10, 2026310.00312.00303.21310.50310.501.49%43,828
Apr 9, 2026311.66320.50304.00305.93305.93-2.13%41,933
Apr 8, 2026308.00315.90300.10312.60312.606.46%57,639
Apr 7, 2026289.00296.48286.22293.63293.631.72%34,397
Apr 6, 2026285.77290.39280.01288.66288.661.01%48,172
Apr 2, 2026267.28294.60257.00285.77285.776.92%287,911
Apr 1, 2026257.60270.00255.94267.28267.287.95%52,209
Mar 30, 2026255.50260.00245.75247.60247.60-5.22%91,391
Mar 27, 2026269.45269.45259.00261.25261.25-3.04%71,362
Mar 25, 2026271.95276.70266.00269.45269.450.43%66,903
Mar 24, 2026264.20278.60264.20268.30268.303.09%50,602
Mar 23, 2026270.00273.00258.00260.25260.25-5.52%76,833
Mar 20, 2026284.95290.00273.00275.45275.45-2.82%28,191
Mar 19, 2026277.00285.00275.00283.45283.45-0.58%25,027
Mar 18, 2026267.95291.00266.80285.10285.106.06%62,019
Mar 17, 2026273.20281.00265.00268.80268.80-1.01%37,731
Mar 16, 2026270.15273.90265.40271.55271.55-0.91%45,463
Mar 13, 2026282.50282.50271.05274.05274.05-2.96%39,610
Mar 12, 2026294.80294.80279.40282.40282.40-2.13%36,142
Mar 11, 2026298.40298.40286.65288.55288.550.52%36,537
Mar 10, 2026286.00299.00282.00287.05287.051.41%43,838
Mar 9, 2026281.15287.85277.00283.05283.05-1.56%33,946
Mar 6, 2026289.65294.15281.00287.55287.55-0.50%26,242
Mar 5, 2026291.00296.95284.20289.00289.00-0.38%55,062
Mar 4, 2026289.55298.20282.15290.10290.100.19%53,606
Mar 2, 2026287.20298.80285.05289.55289.55-4.66%70,634
Feb 27, 2026302.15307.95300.00303.70303.70-0.20%37,835
Feb 26, 2026302.00308.70301.35304.30304.30-0.02%30,695
Feb 25, 2026305.00313.00303.00304.35304.35-0.02%33,369
Feb 24, 2026313.25315.80300.00304.40304.40-2.83%45,726
Feb 23, 2026322.90326.45310.00313.25313.25-2.90%50,263
Feb 20, 2026327.00329.95312.80322.60322.60-1.33%59,553
Feb 19, 2026327.00333.00322.15326.95326.952.09%160,767
Feb 18, 2026304.95324.50301.95320.25320.255.02%115,259
Feb 17, 2026287.55322.70287.50304.95304.956.81%396,059
Feb 16, 2026285.60295.00282.20285.50285.500.76%47,211
Feb 13, 2026295.00295.10279.50283.35283.35-5.63%77,732
Feb 12, 2026315.00326.90293.30300.25300.25-5.00%137,577
Feb 11, 2026303.90320.00295.00316.05316.053.95%121,522
Feb 10, 2026295.00314.00283.00304.05304.053.65%160,785
Feb 9, 2026257.90297.05256.20293.35293.3513.83%400,231
Feb 6, 2026256.00262.50255.35257.70257.70-1.34%21,695
Feb 5, 2026266.80266.80260.00261.20261.20-2.10%22,936
Feb 4, 2026270.00275.70266.00266.80266.80-1.86%46,374
Feb 3, 2026280.00286.95263.05271.85271.852.95%59,704
Feb 2, 2026266.80267.05258.20264.05264.05-0.21%30,524
Feb 1, 2026258.80271.55258.00264.60264.602.24%38,439
Jan 30, 2026259.20261.50250.05258.80258.80-0.15%47,869
Jan 29, 2026267.00267.75258.00259.20259.20-3.21%43,205
Jan 28, 2026270.40273.75265.30267.80267.80-0.94%35,005
Jan 27, 2026279.20279.20268.05270.35270.35-2.77%36,615
Jan 23, 2026285.00288.85276.10278.05273.05-1.82%34,516
Jan 22, 2026280.00291.45280.00283.20278.111.23%36,713
Jan 21, 2026294.80305.60278.10279.75274.72-2.97%102,665
Jan 20, 2026296.55298.00277.35288.30283.12-2.44%95,103
Jan 19, 2026285.50296.55284.00295.50290.193.68%65,960
Jan 16, 2026280.45287.25278.30285.00279.882.06%28,387
Jan 14, 2026279.00284.00278.00279.25274.23-0.57%17,326
Jan 13, 2026280.00285.15276.45280.85275.801.65%25,770
Jan 12, 2026280.00280.40271.65276.30271.33-2.13%39,187
Jan 9, 2026293.95293.95280.00282.30277.22-3.96%47,615
Jan 8, 2026298.50300.45288.30293.95288.66-1.51%50,689
Jan 7, 2026286.25302.40282.10298.45293.085.20%73,580
Jan 6, 2026282.80286.45282.00283.70278.60-0.98%20,120
Jan 5, 2026290.00290.00285.00286.50281.35-1.21%16,397
Jan 2, 2026289.00291.70283.55290.00284.791.95%29,337
Jan 1, 2026283.75287.05282.25284.45279.330.04%14,677
Dec 31, 2025288.00288.05282.20284.35279.240.69%24,010
Dec 30, 2025284.60286.70278.50282.40277.320.73%23,157
Dec 29, 2025289.00291.70277.70280.35275.31-3.58%72,184
Dec 26, 2025294.30297.00289.20290.75285.52-0.73%32,236
Dec 24, 2025293.05295.00290.00292.90287.630.15%18,332
Dec 23, 2025294.80296.45291.75292.45287.190.24%17,406
Dec 22, 2025286.05294.50286.05291.75286.502.14%36,728
Dec 19, 2025283.20287.00280.00285.65280.510.87%22,494
Dec 18, 2025281.30284.60277.05283.20278.110.53%23,052
Dec 17, 2025285.00286.40280.50281.70276.63-1.52%22,964
Dec 16, 2025286.65288.55285.00286.05280.91-0.21%17,009
Dec 15, 2025284.00290.50284.00286.65281.50-0.33%30,618
Dec 12, 2025285.50290.55285.50287.60282.43-0.50%16,874
Dec 11, 2025293.00296.20284.50289.05283.850.75%34,743
Dec 10, 2025286.45294.00286.00286.90281.740.16%21,566
Dec 9, 2025290.00291.45278.10286.45281.30-0.40%57,790
Dec 8, 2025303.50303.50284.85287.60282.43-4.18%54,940
Dec 5, 2025303.40303.40294.85300.15294.75-0.18%30,330
Dec 4, 2025301.40304.00298.80300.70295.29-0.23%21,997
Dec 3, 2025307.95307.95300.00301.40295.98-2.35%26,666
Dec 2, 2025305.00312.45303.35308.65303.10-0.29%20,215