BSE - Delayed Quote INR

Ksolves India Limited (KSOLVES.BO)

Compare
938.80
+22.50
+(2.46%)
At close: 3:29:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025916.35948.15913.00938.80938.801,675
Jan 13, 2025942.35954.00904.00916.30916.3010,106
Jan 10, 2025965.10965.10949.00954.65954.651,570
Jan 9, 2025970.00979.00956.05968.95968.957,395
Jan 8, 2025978.55978.55950.10960.00960.001,245
Jan 7, 2025961.40990.00948.00959.40959.406,542
Jan 6, 2025996.05996.10960.30964.50964.503,033
Jan 3, 20251,004.301,009.50985.50994.35994.355,425
Jan 2, 2025986.701,009.95955.55998.90998.902,928
Jan 1, 2025962.55972.75962.55967.25967.251,505
Dec 31, 2024989.40989.40957.50963.45963.451,099
Dec 30, 2024988.30988.30960.00967.80967.804,314
Dec 27, 2024965.70991.20965.05972.05972.057,500
Dec 26, 20241,000.951,000.95964.05967.65967.652,102
Dec 24, 2024993.55993.55966.95970.50970.507,069
Dec 23, 2024996.951,007.95963.00972.05972.0514,287
Dec 20, 20241,028.551,028.551,002.001,010.851,010.854,615
Dec 19, 2024998.801,021.95979.151,010.151,010.159,144
Dec 18, 20241,028.951,034.00999.001,004.401,004.405,736
Dec 17, 20241,049.951,049.951,011.701,023.651,023.6511,767
Dec 16, 20241,053.651,062.001,021.301,035.051,035.0517,378
Dec 13, 20241,034.951,047.001,015.001,034.551,034.5513,574
Dec 12, 2024990.001,072.15989.201,017.001,017.0037,482
Dec 11, 2024977.20984.75965.00969.30969.306,555
Dec 10, 2024988.00988.95964.15976.35976.353,128
Dec 9, 20241,008.951,008.95974.50977.85977.855,401
Dec 6, 2024999.95999.95985.00989.60989.604,923
Dec 5, 20241,020.951,020.95973.00983.20983.2011,856
Dec 4, 2024991.701,018.00985.001,003.951,003.951,523
Dec 3, 2024976.35999.95976.35991.70991.701,775
Dec 2, 20241,006.651,006.65971.25976.30976.301,627
Nov 29, 20241,006.301,013.05975.05986.90986.901,678
Nov 28, 20241,005.201,015.15994.151,006.301,006.301,571
Nov 27, 2024969.251,012.65969.251,004.451,004.451,817
Nov 26, 2024964.05985.55960.00969.25969.255,439
Nov 25, 2024969.65969.65952.55964.05964.051,253
Nov 22, 2024956.65961.00948.00950.35950.352,332
Nov 21, 2024950.65970.20950.60956.65956.65594
Nov 19, 2024950.05990.00946.35970.20970.205,065
Nov 18, 2024960.05972.60943.60955.65955.652,172
Nov 14, 2024950.00974.35950.00958.40958.405,830
Nov 13, 2024998.00999.85955.50969.55969.552,250
Nov 12, 2024975.751,007.20975.75994.55994.556,003
Nov 11, 2024986.801,003.15981.40995.70995.702,550
Nov 8, 20241,007.951,007.95983.45985.50985.503,420
Nov 7, 2024991.251,008.35984.05994.10994.101,311
Nov 6, 2024990.00994.45968.00990.95990.952,876
Nov 4, 2024989.15989.15952.60976.60976.601,967
Nov 1, 2024970.00975.00964.25972.70972.705,394
Oct 31, 2024955.00970.00950.00953.05953.053,243
Oct 29, 2024942.05955.05941.85946.25946.25867
Oct 28, 2024 8.00 Dividend
Oct 28, 2024958.50972.75941.85953.05953.052,710
Oct 25, 2024978.95986.15941.75958.50950.505,096
Oct 24, 2024990.00995.10963.80966.00957.949,603
Oct 23, 2024993.051,020.00986.25992.05983.778,117
Oct 22, 2024976.051,029.85950.001,014.651,006.1810,051
Oct 21, 20241,023.751,033.45978.50983.70975.4923,194
Oct 18, 20241,028.051,035.051,010.001,023.351,014.812,373
Oct 17, 20241,064.251,064.251,025.001,028.051,019.475,934
Oct 16, 20241,011.051,064.451,011.051,043.351,034.642,387
Oct 15, 20241,015.151,030.601,013.651,019.351,010.843,098
Oct 14, 20241,025.001,025.001,010.101,015.151,006.681,933
Oct 11, 20241,017.051,022.001,008.551,015.851,007.371,273
Oct 10, 20241,014.501,020.951,010.801,012.801,004.354,824
Oct 9, 20241,039.851,039.851,006.701,013.501,005.046,029
Oct 8, 20241,012.051,019.801,000.151,015.801,007.321,355
Oct 7, 20241,016.051,031.151,000.601,006.65998.255,086
Oct 4, 20241,010.051,023.351,005.001,016.051,007.572,302
Oct 3, 20241,030.001,034.951,010.001,013.651,005.196,310
Oct 1, 20241,021.551,045.001,021.551,033.251,024.633,166
Sep 30, 20241,031.001,031.001,018.001,026.201,017.631,591
Sep 27, 20241,027.651,031.501,015.201,027.301,018.734,859
Sep 26, 20241,034.901,034.901,012.201,015.201,006.734,453
Sep 25, 20241,022.851,031.601,015.051,018.801,010.304,857
Sep 24, 20241,034.951,034.951,019.951,022.851,014.313,298
Sep 23, 20241,025.051,035.501,020.651,027.601,019.022,468
Sep 20, 20241,025.051,033.001,017.451,029.551,020.965,286
Sep 19, 20241,005.001,034.301,001.001,018.201,009.708,820
Sep 18, 20241,042.101,045.851,007.951,027.301,018.736,032
Sep 17, 20241,053.001,053.001,019.851,039.551,030.876,373
Sep 16, 20241,026.201,054.151,024.701,034.701,026.062,811
Sep 13, 20241,038.951,038.951,022.001,026.201,017.638,580
Sep 12, 20241,035.001,038.501,012.001,021.301,012.789,114
Sep 11, 20241,039.751,039.751,021.051,026.601,018.031,269
Sep 10, 20241,025.651,036.401,019.951,024.251,015.704,724
Sep 9, 20241,032.151,032.151,006.451,023.651,015.118,362
Sep 6, 20241,025.001,040.351,000.601,018.801,010.308,090
Sep 5, 20241,029.251,038.301,029.001,032.001,023.391,295
Sep 4, 20241,023.001,034.451,021.501,029.251,020.661,183
Sep 3, 20241,030.001,048.001,020.001,029.901,021.305,015
Sep 2, 20241,069.551,069.551,025.751,041.201,032.517,981
Aug 30, 20241,094.001,094.001,049.151,057.951,049.124,213
Aug 29, 20241,079.901,082.401,040.001,049.901,041.141,748
Aug 28, 20241,060.001,094.001,048.101,069.651,060.722,416
Aug 26, 20241,079.051,079.051,032.201,036.151,027.503,112
Aug 23, 20241,046.051,047.901,030.801,033.001,024.383,118
Aug 22, 20241,065.001,065.001,036.001,041.251,032.569,270
Aug 21, 20241,040.001,042.451,017.501,030.601,022.002,082
Aug 20, 20241,020.001,036.451,011.301,030.051,021.452,254
Aug 19, 2024988.351,028.00988.351,022.251,013.7211,480
Aug 16, 20241,034.001,034.001,006.451,018.401,009.906,186
Aug 14, 20241,053.251,053.251,008.801,013.851,005.392,255
Aug 13, 20241,049.601,049.601,025.001,032.901,024.285,471
Aug 12, 20241,044.101,051.851,027.001,033.751,025.129,275
Aug 9, 20241,065.351,089.951,046.051,053.201,044.416,454
Aug 8, 20241,086.551,104.001,058.051,062.101,053.241,596
Aug 7, 20241,010.001,095.001,001.001,085.151,076.0912,523
Aug 6, 20241,019.101,059.451,010.001,012.851,004.404,270
Aug 5, 20241,000.051,049.551,000.051,018.001,009.5018,904
Aug 2, 20241,050.151,074.851,050.151,063.451,054.574,982
Aug 1, 20241,077.451,090.501,063.901,068.251,059.331,498
Jul 31, 20241,070.051,084.001,070.051,077.451,068.465,572
Jul 30, 20241,074.851,084.551,051.251,068.051,059.1414,587
Jul 29, 20241,090.001,094.701,070.901,074.851,065.881,901
Jul 26, 20241,060.051,091.601,055.001,069.901,060.977,695
Jul 25, 20241,080.001,093.551,065.251,068.151,059.234,057
Jul 24, 20241,107.951,117.001,088.401,092.601,083.484,531
Jul 23, 20241,108.051,123.901,060.001,093.001,083.8815,416
Jul 22, 20241,123.451,152.001,090.001,098.051,088.8937,100
Jul 19, 20241,213.551,231.751,189.251,208.451,198.364,688
Jul 18, 20241,210.001,210.001,165.301,192.401,182.456,229
Jul 16, 20241,220.751,221.351,185.451,193.101,183.146,138
Jul 15, 20241,233.701,270.001,206.001,220.751,210.5625,825
Jul 12, 20241,140.001,239.901,114.501,197.451,187.4616,475
Jul 11, 20241,120.051,136.601,107.051,116.451,107.136,918
Jul 10, 20241,176.501,178.151,124.001,133.951,124.491,429
Jul 9, 20241,187.951,187.951,144.951,153.401,143.771,679
Jul 8, 20241,188.001,188.001,160.001,167.701,157.958,536
Jul 5, 20241,116.001,163.101,116.001,157.401,147.747,793
Jul 4, 20241,141.951,146.151,128.351,132.801,123.35962
Jul 3, 20241,130.301,145.001,130.301,138.751,129.254,621
Jul 2, 20241,145.001,149.601,130.001,137.401,127.911,859
Jul 1, 20241,133.351,152.751,133.351,139.301,129.795,967
Jun 28, 2024 8.00 Dividend
Jun 28, 20241,160.851,160.851,130.101,140.751,131.236,649
Jun 27, 20241,167.801,167.801,125.601,160.851,143.232,424
Jun 26, 20241,192.851,192.851,142.051,144.901,127.523,118
Jun 25, 20241,165.051,186.101,165.051,173.851,156.031,240
Jun 24, 20241,220.051,220.051,175.001,179.751,161.848,591
Jun 21, 20241,170.001,239.001,170.001,202.151,183.905,545
Jun 20, 20241,176.951,180.001,151.351,166.901,149.197,169
Jun 19, 20241,189.901,189.901,145.351,163.451,145.799,649
Jun 18, 20241,175.101,178.501,145.651,174.551,156.723,252
Jun 14, 20241,179.951,179.951,145.051,155.151,137.615,957
Jun 13, 20241,154.201,166.401,121.201,153.651,136.148,762
Jun 12, 20241,100.001,150.301,100.001,128.701,111.576,487
Jun 11, 20241,120.101,129.851,094.851,100.301,083.606,544
Jun 10, 20241,124.951,147.451,096.251,111.251,094.384,059
Jun 7, 20241,045.051,095.001,045.051,090.301,073.759,508
Jun 6, 20241,066.501,095.001,044.601,051.551,035.5910,054
Jun 5, 20241,018.001,050.751,010.901,045.551,029.682,343
Jun 4, 20241,055.051,068.35955.901,004.20988.965,674
Jun 3, 20241,099.951,099.951,022.951,044.751,028.8922,209
May 31, 20241,091.951,091.951,055.001,065.151,048.982,191
May 30, 20241,073.001,088.551,067.401,070.651,054.407,120
May 29, 20241,076.801,080.001,059.101,072.351,056.075,912
May 28, 20241,100.001,100.001,080.051,081.501,065.081,066
May 27, 20241,087.401,109.351,083.801,089.751,073.217,482
May 24, 20241,109.951,109.951,096.051,097.901,081.23890
May 23, 20241,118.951,118.951,094.851,098.251,081.586,189
May 22, 20241,100.051,113.501,095.351,100.751,084.042,036
May 21, 20241,137.851,137.851,085.801,109.751,092.9010,392
May 17, 20241,102.051,125.301,098.101,108.751,091.921,218
May 16, 20241,138.001,138.001,104.001,112.201,095.324,926
May 15, 20241,143.951,143.951,110.351,122.201,105.164,677
May 14, 20241,090.051,130.801,083.551,124.501,107.436,619
May 13, 20241,101.401,111.301,079.701,084.601,068.141,923
May 10, 20241,083.951,106.401,076.401,098.851,082.177,100
May 9, 20241,103.301,113.351,070.001,082.701,066.266,402
May 8, 20241,112.101,118.001,096.001,103.101,086.351,951
May 7, 20241,169.501,169.501,088.251,110.951,094.0917,886
May 6, 20241,265.001,265.001,161.351,167.501,149.785,007
May 3, 20241,256.401,270.001,179.301,217.151,198.6714,403
May 2, 20241,159.251,248.001,142.851,207.301,188.9721,539
Apr 30, 20241,112.151,158.101,105.051,145.901,128.5010,248
Apr 29, 20241,121.151,121.151,094.201,098.701,082.022,309
Apr 26, 20241,123.551,123.551,099.151,102.851,086.113,714
Apr 25, 20241,129.551,129.551,087.601,102.601,085.862,742
Apr 24, 20241,120.001,120.001,090.201,098.751,082.072,867
Apr 23, 20241,108.901,114.001,085.401,106.701,089.906,372
Apr 22, 20241,083.801,117.851,083.801,089.001,072.473,261
Apr 19, 20241,085.701,103.001,059.001,093.551,076.9513,139
Apr 18, 20241,088.401,130.651,088.001,095.401,078.773,315
Apr 16, 20241,099.151,131.651,090.051,098.051,081.382,573
Apr 15, 2024951.051,130.00951.051,098.401,081.7317,368
Apr 12, 20241,168.851,168.851,135.001,143.651,126.291,561
Apr 10, 20241,192.351,192.351,152.301,162.701,145.053,406
Apr 9, 20241,215.751,218.001,164.901,168.651,150.911,273
Apr 8, 20241,173.001,213.051,151.001,174.951,157.117,557
Apr 5, 20241,145.001,152.601,143.951,150.001,132.541,828
Apr 4, 20241,141.051,166.101,137.651,150.651,133.185,117
Apr 3, 20241,131.151,157.001,131.151,149.701,132.25850
Apr 2, 20241,177.801,179.951,149.001,154.851,137.323,849
Apr 1, 20241,139.251,188.251,133.001,175.651,157.802,006
Mar 28, 20241,110.251,151.201,104.751,116.901,099.958,410
Mar 27, 20241,122.251,150.351,112.201,116.951,099.995,049
Mar 26, 20241,155.001,155.001,121.051,142.351,125.011,572
Mar 22, 20241,155.001,164.001,136.901,155.751,138.212,528
Mar 21, 2024 5.00 Dividend
Mar 21, 20241,170.051,181.451,155.401,160.251,142.641,103
Mar 20, 20241,190.001,190.851,139.901,147.101,124.763,283
Mar 19, 20241,212.001,212.001,165.301,186.251,163.151,400
Mar 18, 20241,180.101,214.401,156.401,193.251,170.012,420
Mar 15, 20241,168.701,195.951,119.701,180.051,157.074,830
Mar 14, 20241,050.001,198.501,028.751,161.651,139.035,638
Mar 13, 20241,152.651,162.901,043.201,050.201,029.7529,014
Mar 12, 20241,210.751,235.001,144.701,164.701,142.023,520
Mar 11, 20241,254.351,254.351,183.801,204.251,180.808,115
Mar 7, 20241,211.401,244.951,210.001,230.501,206.541,137
Mar 6, 20241,183.351,240.001,183.351,236.101,212.038,325
Mar 5, 20241,277.301,277.301,233.201,240.501,216.346,966
Mar 4, 20241,270.751,292.701,262.301,265.651,241.001,400
Mar 1, 20241,240.001,267.001,233.901,246.151,221.884,768
Feb 29, 20241,224.001,250.001,197.201,220.001,196.246,146
Feb 28, 20241,265.051,274.801,215.851,227.051,203.161,436
Feb 27, 20241,281.001,306.801,255.001,264.251,239.636,269
Feb 26, 20241,268.301,294.101,257.901,271.551,246.798,739
Feb 23, 20241,215.001,260.001,205.051,253.001,228.608,218
Feb 22, 20241,200.001,215.851,190.451,203.601,180.163,610
Feb 21, 20241,201.151,219.551,183.851,203.201,179.776,093
Feb 20, 20241,207.951,220.401,202.401,206.901,183.401,395
Feb 19, 20241,217.651,250.001,202.051,220.301,196.545,640
Feb 16, 20241,205.051,219.901,195.001,201.251,177.861,770
Feb 15, 20241,208.001,227.851,201.851,210.301,186.732,801
Feb 14, 20241,179.851,212.001,170.051,207.951,184.431,250
Feb 13, 20241,193.551,213.901,161.901,184.151,161.091,529
Feb 12, 20241,200.201,238.951,182.151,192.601,169.387,818
Feb 9, 20241,287.851,287.851,207.451,217.001,193.303,702
Feb 8, 20241,207.551,297.051,193.301,242.651,218.4510,914
Feb 7, 20241,213.201,213.201,179.851,193.651,170.411,540
Feb 6, 20241,217.001,224.951,170.701,176.751,153.8410,890
Feb 5, 20241,220.201,235.001,178.551,190.151,166.9712,764
Feb 2, 20241,249.101,256.401,210.001,215.151,191.492,878
Feb 1, 20241,268.951,268.951,220.001,237.051,212.962,911
Jan 31, 20241,216.551,243.051,215.051,234.201,210.177,582
Jan 30, 20241,224.851,256.351,205.601,211.001,187.424,279
Jan 29, 20241,261.101,262.601,202.201,210.101,186.549,016
Jan 25, 2024 7.50 Dividend
Jan 25, 20241,278.301,292.901,252.001,257.351,232.872,530
Jan 24, 20241,267.801,311.551,259.851,278.251,246.008,295
Jan 23, 20241,349.851,352.851,282.901,288.301,255.807,568
Jan 19, 20241,426.801,467.651,349.001,355.101,320.9217,374
Jan 17, 20241,324.901,334.301,301.001,323.801,290.418,476
Jan 16, 20241,333.701,381.151,306.251,330.151,296.6015,050
Jan 15, 20241,407.101,425.001,358.001,368.601,334.0815,730

Related Tickers

BBOX.NS Black Box Limited
616.25
+2.97%
 
BMTX BM Technologies, Inc.
4.9100
+0.41%
 
ALIT Alight, Inc.
6.63
+1.38%
 
TTAN ServiceTitan, Inc.
100.13
-1.12%
 
PHUN Phunware, Inc.
6.00
+13.42%