Ksolves India

Ksolves India Ltd Historical Data

NSEBSE

₹343.8

(0.90%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	326.2	331	323	326.9	2,970	1,97,32,605.5	25,579
02-Jun-2025	325	333.7	319.9	324.1	5,122	2,48,29,127.4	38,691
03-Jun-2025	324.1	326.2	321	322.7	1,689	1,04,85,872.85	16,353
04-Jun-2025	324.3	332.5	320.15	330.2	2,615	2,56,54,549	43,717
05-Jun-2025	331.5	334.2	327	329.75	2,232	1,55,48,249.15	26,225
06-Jun-2025	334.1	362	332.3	345.05	11,591	12,07,37,775.65	1,19,938
09-Jun-2025	355	361	347.75	351.85	4,722	4,03,26,912.2	49,551
10-Jun-2025	352.5	357.7	345.3	351.5	3,009	2,23,58,479.45	31,803
11-Jun-2025	353.8	360	352.3	357.4	3,321	2,86,88,782.2	39,749
12-Jun-2025	360	360	351	351.8	2,696	1,95,21,019.05	32,378
13-Jun-2025	345	351	340.1	346.85	4,649	2,33,43,977.45	27,843
16-Jun-2025	348.5	348.5	339.75	344.75	1,804	1,32,34,399.1	21,397
17-Jun-2025	346.7	355	345.15	348.2	2,026	1,29,25,905.3	18,969
18-Jun-2025	349.75	349.75	341.3	345.05	2,284	1,50,95,988.7	20,864
19-Jun-2025	345.75	347.05	331	334.25	2,850	2,08,90,403.45	30,284
20-Jun-2025	336.15	345	330.85	341.55	1,936	1,17,76,627	14,278
23-Jun-2025	333	337.85	332	336.65	2,062	1,27,43,014.65	20,398
24-Jun-2025	341	345.3	338.05	343.8	1,616	1,09,50,937.3	16,218
25-Jun-2025	346	350	341.05	343.35	2,982	1,39,09,098.35	24,286
26-Jun-2025	345.75	348.95	339	340.75	1,512	79,81,279.15	13,520
27-Jun-2025	342	350.85	340.95	343.8	2,449	1,77,03,537.2	27,022

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice