Want to see IN:KSOLVES full AI Analyst Report?
Ksolves India Ltd (KSOLVES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 211.60 | 211.60 | 198.00 | 200.10 | 200.10 | -3.47% | 3,179 | 0.93 |
| Oct 29, 2026 | 206.00 | 208.00 | 203.65 | 207.30 | 207.30 | +0.53% | 3,407 | 1.00 |
| Oct 28, 2026 | 206.65 | 213.50 | 203.10 | 207.20 | 206.20 | +0.27% | 5,632 | 1.68 |
| Oct 27, 2026 | 206.00 | 210.00 | 205.00 | 206.65 | 205.65 | +0.32% | 3,852 | 1.16 |
| Oct 26, 2026 | 215.35 | 217.75 | 201.15 | 206.00 | 205.01 | -6.06% | 8,466 | 2.63 |
| Oct 23, 2026 | 249.95 | 255.90 | 215.40 | 219.30 | 218.24 | -10.29% | 21,817 | 7.50 |
| Oct 22, 2026 | 238.10 | 249.40 | 238.10 | 244.45 | 243.27 | -0.91% | 1,830 | 0.62 |
| Oct 21, 2026 | 261.00 | 261.00 | 244.05 | 246.70 | 245.51 | +0.45% | 2,306 | 0.74 |
| Oct 20, 2026 | 245.60 | 264.30 | 244.80 | 245.60 | 244.41 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 264.30 | 264.30 | 244.80 | 245.60 | 244.41 | -3.80% | 3,289 | 1.01 |
| Oct 16, 2026 | 249.45 | 258.10 | 249.45 | 255.30 | 254.07 | +2.34% | 5,133 | 1.60 |
| Oct 15, 2026 | 249.50 | 252.00 | 244.80 | 249.45 | 248.25 | +0.40% | 1,416 | 0.43 |
| Oct 14, 2026 | 243.10 | 251.95 | 243.10 | 248.45 | 247.25 | +0.16% | 2,297 | 0.67 |
| Oct 13, 2026 | 247.40 | 249.20 | 243.00 | 248.05 | 246.85 | +0.98% | 2,805 | 0.77 |
| Oct 12, 2026 | 238.80 | 247.40 | 238.80 | 245.65 | 244.46 | +0.68% | 2,063 | 0.40 |
| Oct 09, 2026 | 240.00 | 244.65 | 238.00 | 244.00 | 242.82 | +0.97% | 1,904 | 0.37 |
| Oct 08, 2026 | 245.00 | 249.60 | 240.35 | 241.65 | 240.48 | -2.11% | 2,508 | 0.48 |
| Oct 07, 2026 | 251.65 | 253.55 | 244.50 | 246.85 | 245.66 | -1.30% | 3,499 | 0.66 |
| Oct 06, 2026 | 249.65 | 251.25 | 246.20 | 250.10 | 248.89 | +0.70% | 1,963 | 0.37 |
| Oct 05, 2026 | 241.55 | 249.00 | 241.55 | 248.35 | 247.15 | +2.86% | 4,831 | 0.91 |
| Oct 02, 2026 | 241.45 | 248.40 | 236.65 | 241.45 | 240.28 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 248.00 | 248.40 | 236.65 | 241.45 | 240.28 | -3.07% | 8,022 | 1.51 |
| Sep 30, 2026 | 249.70 | 252.00 | 246.50 | 249.10 | 247.90 | +0.85% | 3,552 | 0.66 |
| Sep 29, 2026 | 248.45 | 249.65 | 243.45 | 247.00 | 245.81 | +0.67% | 2,244 | 0.42 |
| Sep 28, 2026 | 251.00 | 253.00 | 244.00 | 245.35 | 244.17 | -1.53% | 5,629 | 1.06 |
| Sep 25, 2026 | 245.00 | 253.20 | 244.80 | 249.15 | 247.95 | -0.06% | 8,863 | 1.71 |
| Sep 24, 2026 | 266.60 | 266.60 | 248.30 | 249.30 | 248.10 | -3.47% | 2,229 | 0.43 |
| Sep 23, 2026 | 250.55 | 260.00 | 250.55 | 258.25 | 257.00 | +2.99% | 1,516 | 0.29 |
| Sep 22, 2026 | 255.30 | 255.30 | 250.00 | 250.75 | 249.54 | -0.30% | 2,908 | 0.56 |
| Sep 21, 2026 | 251.00 | 254.40 | 249.50 | 251.50 | 250.29 | -0.53% | 4,604 | 0.89 |
| Sep 18, 2026 | 263.00 | 264.95 | 251.00 | 252.85 | 251.63 | -2.53% | 2,852 | 0.55 |
| Sep 17, 2026 | 254.00 | 261.90 | 251.90 | 259.40 | 258.15 | +2.13% | 1,639 | 0.32 |
| Sep 16, 2026 | 246.10 | 259.75 | 246.10 | 254.00 | 252.77 | +0.63% | 4,421 | 0.86 |
| Sep 15, 2026 | 262.60 | 262.60 | 251.05 | 252.40 | 251.18 | -1.69% | 3,993 | 0.77 |
| Sep 14, 2026 | 256.75 | 261.50 | 253.75 | 256.75 | 255.51 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 260.00 | 261.50 | 253.75 | 256.75 | 255.51 | -0.89% | 2,219 | 0.41 |
| Sep 10, 2026 | 279.95 | 279.95 | 257.55 | 259.05 | 257.80 | -3.66% | 6,572 | 1.21 |
| Sep 09, 2026 | 268.20 | 271.35 | 265.50 | 268.90 | 267.60 | +0.32% | 2,196 | 0.40 |
| Sep 08, 2026 | 268.00 | 269.45 | 266.00 | 268.05 | 266.76 | -0.28% | 4,004 | 0.74 |
| Sep 07, 2026 | 272.65 | 273.40 | 268.35 | 268.80 | 267.50 | -1.41% | 2,921 | 0.52 |
| Sep 04, 2026 | 278.95 | 278.95 | 268.80 | 272.65 | 271.33 | +0.46% | 1,546 | 0.28 |
| Sep 03, 2026 | 270.05 | 277.95 | 270.05 | 271.40 | 270.09 | -0.77% | 2,376 | 0.43 |
| Sep 02, 2026 | 284.85 | 284.85 | 271.65 | 273.50 | 272.18 | -2.06% | 1,975 | 0.35 |
| Sep 01, 2026 | 268.00 | 284.50 | 268.00 | 279.25 | 277.90 | +5.16% | 5,175 | 0.93 |
| Aug 31, 2026 | 266.55 | 273.00 | 264.35 | 265.55 | 264.27 | -1.68% | 3,517 | 0.64 |
| Aug 28, 2026 | 274.00 | 274.00 | 267.05 | 270.10 | 268.80 | +0.58% | 1,931 | 0.35 |
| Aug 27, 2026 | 273.70 | 273.70 | 267.05 | 268.55 | 267.25 | -1.68% | 1,277 | 0.22 |
| Aug 26, 2026 | 271.60 | 277.95 | 270.85 | 273.15 | 271.83 | -0.67% | 3,789 | 0.66 |
| Aug 25, 2026 | 278.10 | 278.10 | 270.70 | 275.00 | 273.67 | +0.60% | 781 | 0.14 |
| Aug 24, 2026 | 275.00 | 275.75 | 271.35 | 273.35 | 272.03 | +0.87% | 1,827 | 0.32 |
