iifl-logo

Ksolves India Ltd Historical Data

₹271.85
(2.95%)
Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Ksolves India Ltd Historical Data

04/01/2026calendar-icon
04/02/2026calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Jan-2026

290

290285286.51,26447,11,259.611,366

06-Jan-2026

282.8

286.45282283.71,53757,14,30611,447

07-Jan-2026

286.25

302.4282.1298.453,0872,16,83,688.829,126

08-Jan-2026

298.5

300.45288.3293.953,5621,49,18,278.2524,242

09-Jan-2026

293.95

293.95280282.32,8951,35,00,061.125,346

12-Jan-2026

280

280.4271.65276.33,6561,08,00,676.821,822

13-Jan-2026

280

285.15276.45280.852,60872,60,927.7513,600

14-Jan-2026

279

284278279.251,88248,51,990.68,233

16-Jan-2026

280.45

287.25278.32851,50280,35,642.8516,143

19-Jan-2026

285.5

296.55284295.52,5911,92,80,179.837,109

20-Jan-2026

296.55

298277.35288.33,1702,72,19,333.837,341

21-Jan-2026

294.8

305.6278.1279.754,4952,96,52,443.7533,254

22-Jan-2026

280

291.45280283.21,6231,04,51,876.122,285

23-Jan-2026

285

288.85276.1278.051,77497,39,895.1521,242

27-Jan-2026

279.2

279.2268.05270.352,22199,72,554.522,835

28-Jan-2026

270.4

273.75265.3267.82,29194,09,052.0522,972

29-Jan-2026

267

267.75258259.22,7281,13,10,222.6529,086

30-Jan-2026

259.2

261.5250.05258.82,3791,23,14,340.1530,258

01-Feb-2026

258.8

271.55258264.62,0291,02,26,844.2517,543

02-Feb-2026

266.8

267.05258.2264.051,83480,09,118.414,124

Ksolves India: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR Ksolves India Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2026, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.