Ksolves India Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	Ksolves India Limited		MCap (aprox)	Symbol : KSOLVES	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-8.4%	-14.0%	-3.4%	-10.1%	-16.1%	-41.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	261.25	-8.2	71.36k	-3.0%
25-03-26	Wed	269.45	1.15	66.9k	0.4%	Data Update : 8 PM
24-03-26	Tue	268.3	8.05	50.6k	3.1%	27-03-26 : 261.25
23-03-26	Mon	260.25	-15.2	76.83k	-5.5%
20-03-26	Fri	275.45	-8	28.19k	-2.8%	Compared to  :  18-03-26 285.1
19-03-26	Thu	283.45	-1.65	25.03k	-0.6%
18-03-26	Wed	285.1		62.02k	6.1%	7 Days %
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				-8.4%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 303.7
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-14.0%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 270.35
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-3.4%
27-02-26	Fri	303.7	-0.6	37.84k	-0.2%
26-02-26	Thu	304.3	-0.05	30.7k	0.0%	Compared to  :  26-12-25 290.75
25-02-26	Wed	304.35	-0.05	33.37k	0.0%
24-02-26	Tue	304.4	-8.85	45.73k	-2.8%	3 Months %
23-02-26	Mon	313.25	-9.35	50.26k	-2.9%	-10.1%
20-02-26	Fri	322.6	-4.35	59.55k	-1.3%
19-02-26	Thu	326.95	6.7	160.77k	2.1%	Compared to  :  26-09-25 311.35
18-02-26	Wed	320.25	15.3	115.26k	5.0%
17-02-26	Tue	304.95	19.45	396.06k	6.8%	6 Months %
16-02-26	Mon	285.5	2.15	47.21k	0.8%	-16.1%
13-02-26	Fri	283.35	-16.9	77.73k	-5.6%
12-02-26	Thu	300.25	-15.8	137.58k	-5.0%	Compared to  :  27-03-25 444.35
11-02-26	Wed	316.05	12	121.52k	3.9%
10-02-26	Tue	304.05	10.7	160.79k	3.6%	1 year %
09-02-26	Mon	293.35	35.65	400.23k	13.8%	-41.2%
06-02-26	Fri	257.7	-3.5	21.7k	-1.3%
05-02-26	Thu	261.2	-5.6	22.94k	-2.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	266.8	-5.05	46.37k	-1.9%
03-02-26	Tue	271.85	7.8	59.7k	3.0%
02-02-26	Mon	264.05	-0.55	30.52k	-0.2%
01-02-26	Sun	264.6	5.8	38.44k	2.2%
30-01-26	Fri	258.8	-0.4	47.87k	-0.2%
29-01-26	Thu	259.2	-8.6	43.21k	-3.2%
28-01-26	Wed	267.8	-2.55	35.01k	-0.9%
27-01-26	Tue	270.35	-7.7	36.62k	-2.8%
23-01-26	Fri	278.05	-5.15	34.52k	-1.8%
22-01-26	Thu	283.2	3.45	36.71k	1.2%
21-01-26	Wed	279.75	-8.55	102.67k	-3.0%
20-01-26	Tue	288.3	-7.2	95.1k	-2.4%
19-01-26	Mon	295.5	10.5	65.96k	3.7%
16-01-26	Fri	285	5.75	28.39k	2.1%
14-01-26	Wed	279.25	-1.6	17.33k	-0.6%
13-01-26	Tue	280.85	4.55	25.77k	1.6%
12-01-26	Mon	276.3	-6	39.19k	-2.1%
09-01-26	Fri	282.3	-11.65	47.62k	-4.0%
08-01-26	Thu	293.95	-4.5	50.69k	-1.5%
07-01-26	Wed	298.45	14.75	73.58k	5.2%
06-01-26	Tue	283.7	-2.8	20.12k	-1.0%
05-01-26	Mon	286.5	-3.5	16.4k	-1.2%
02-01-26	Fri	290	5.55	29.34k	2.0%
01-01-26	Thu	284.45	0.1	14.68k	0.0%
31-12-25	Wed	284.35	1.95	24.01k	0.7%
30-12-25	Tue	282.4	2.05	23.16k	0.7%
29-12-25	Mon	280.35	-10.4	72.18k	-3.6%
26-12-25	Fri	290.75	-2.15	32.24k	-0.7%
24-12-25	Wed	292.9	0.45	18.33k	0.2%
23-12-25	Tue	292.45	0.7	17.41k	0.2%
22-12-25	Mon	291.75	6.1	36.73k	2.1%
19-12-25	Fri	285.65	2.45	22.49k	0.9%
18-12-25	Thu	283.2	1.5	23.05k	0.5%
17-12-25	Wed	281.7	-4.35	22.96k	-1.5%
16-12-25	Tue	286.05	-0.6	17.01k	-0.2%
15-12-25	Mon	286.65	-0.95	30.62k	-0.3%
12-12-25	Fri	287.6	-1.45	16.87k	-0.5%
11-12-25	Thu	289.05	2.15	34.74k	0.7%
10-12-25	Wed	286.9	0.45	21.57k	0.2%
09-12-25	Tue	286.45	-1.15	57.79k	-0.4%
08-12-25	Mon	287.6	-12.55	54.94k	-4.2%
05-12-25	Fri	300.15	-0.55	30.33k	-0.2%
04-12-25	Thu	300.7	-0.7	22k	-0.2%
03-12-25	Wed	301.4	-7.25	26.67k	-2.3%
02-12-25	Tue	308.65	-0.9	20.22k	-0.3%
01-12-25	Mon	309.55	0.85	20.77k	0.3%
28-11-25	Fri	308.7	10.15	41.83k	3.4%
27-11-25	Thu	298.55	-4.4	27.39k	-1.5%
26-11-25	Wed	302.95	1.95	19.05k	0.6%
25-11-25	Tue	301	1.05	25.18k	0.4%
24-11-25	Mon	299.95	-7.4	40.64k	-2.4%
21-11-25	Fri	307.35	-3.35	20.6k	-1.1%
20-11-25	Thu	310.7	0.65	29.6k	0.2%
19-11-25	Wed	310.05	-1.15	20.38k	-0.4%
18-11-25	Tue	310.6	0.45	36.68k	0.1%
17-11-25	Mon	311.2	0.6	18.43k	0.2%
14-11-25	Fri	310.15	0.05	23.86k	0.0%
13-11-25	Thu	310.1	-3.55	41.51k	-1.1%
12-11-25	Wed	313.65	1.6	18.13k	0.5%
11-11-25	Tue	312.05	-3.85	34.93k	-1.2%
10-11-25	Mon	315.9	0.4	22.96k	0.1%
07-11-25	Fri	315.5	-2.2	24.17k	-0.7%
06-11-25	Thu	317.7	3.2	101.36k	1.0%
04-11-25	Tue	314.5	-3.35	23.22k	-1.1%
03-11-25	Mon	317.85	-0.1	24.8k	0.0%
31-10-25	Fri	314.3	-1.85	31.6k	-0.6%
30-10-25	Thu	317.95	3.65	23.69k	1.2%
29-10-25	Wed	316.15	-0.1	33.52k	0.0%
28-10-25	Tue	316.25	-1.25	21.41k	-0.4%
27-10-25	Mon	317.5	-3.2	34.08k	-1.0%
24-10-25	Fri	320.7	-4.7	25.22k	-1.4%
23-10-25	Thu	325.4	-3.2	66.06k	-1.0%
21-10-25	Tue	328.6	2.9	25.59k	0.9%
20-10-25	Mon	325.7	3	41.21k	0.9%
17-10-25	Fri	322.7	-1.7	32.35k	-0.5%
16-10-25	Thu	324.4	-0.15	83k	0.0%
15-10-25	Wed	324.55	10.95	155.16k	3.5%
14-10-25	Tue	313.6	-3.65	36.11k	-1.2%
13-10-25	Mon	317.25	-10.35	53.65k	-3.2%
10-10-25	Fri	327.6	0.55	29.11k	0.2%
09-10-25	Thu	327.05	15.3	110.01k	4.9%
08-10-25	Wed	311.75	0.2	22.98k	0.1%
07-10-25	Tue	311.55	-1.4	23.05k	-0.4%
06-10-25	Mon	317.7	3.9	27.87k	1.2%
03-10-25	Fri	312.95	-4.75	27.58k	-1.5%
01-10-25	Wed	313.8	2.55	17.17k	0.8%
30-09-25	Tue	311.25	2.05	16.85k	0.7%
29-09-25	Mon	309.2	-2.15	24.03k	-0.7%
26-09-25	Fri	311.35	-4.85	28.48k	-1.5%
25-09-25	Thu	316.2	-0.45	26.65k	-0.1%
24-09-25	Wed	316.65	-4.45	21.25k	-1.4%
23-09-25	Tue	321.1	-0.9	24.49k	-0.3%
22-09-25	Mon	322	-9.85	56.98k	-3.0%
19-09-25	Fri	331.85	2.55	24.25k	0.8%
18-09-25	Thu	329.3	-1.8	33.57k	-0.5%
17-09-25	Wed	328.05	1.85	32.04k	0.6%
16-09-25	Tue	331.1	3.05	59.57k	0.9%
15-09-25	Mon	326.2	0	85.9k	0.0%
12-09-25	Fri	326.2	-2.4	29.52k	-0.7%
11-09-25	Thu	328.6	-4.15	51.74k	-1.2%
10-09-25	Wed	332.75	17.5	122.55k	5.6%
09-09-25	Tue	315.25	-0.7	22.77k	-0.2%
08-09-25	Mon	315.95	-4	35.05k	-1.3%
05-09-25	Fri	319.95	-1.75	22.62k	-0.5%
04-09-25	Thu	321.7	0.25	16.61k	0.1%
03-09-25	Wed	321.45	1.75	21.55k	0.5%
02-09-25	Tue	319.7	0.7	37.37k	0.2%
01-09-25	Mon	319	2.65	53.6k	0.8%
29-08-25	Fri	316.35	-7.1	30.03k	-2.2%
28-08-25	Thu	323.45	-7.85	49.24k	-2.4%
26-08-25	Tue	331.3	4.65	41.6k	1.4%
25-08-25	Mon	326.65	-2.9	45.42k	-0.9%
22-08-25	Fri	329.55	5.65	230.69k	1.7%
21-08-25	Thu	323.9	16.35	1.01m	5.3%
20-08-25	Wed	307.55	2.85	38.86k	0.9%
19-08-25	Tue	304.7	-0.05	34.69k	0.0%
18-08-25	Mon	304.75	-2.5	41.07k	-0.8%
14-08-25	Thu	307.25	-1.2	26.18k	-0.4%
13-08-25	Wed	315.9	-0.15	15.68k	0.0%
12-08-25	Tue	308.45	-7.45	57.49k	-2.4%
11-08-25	Mon	316.05	-1.35	21.94k	-0.4%
08-08-25	Fri	317.4	-0.75	23.94k	-0.2%
07-08-25	Thu	318.15	-1.45	20.38k	-0.5%
06-08-25	Wed	319.6	-1.9	17.92k	-0.6%
05-08-25	Tue	321.5	2.7	18.7k	0.8%
04-08-25	Mon	318.8	2.9	31.08k	0.9%
01-08-25	Fri	315.9	-7.1	45.2k	-2.2%
31-07-25	Thu	323	-7.1	35.82k	-2.2%
30-07-25	Wed	330.1	2.7	30.29k	0.8%
29-07-25	Tue	327.4	1.05	34.29k	0.3%
28-07-25	Mon	326.35	-6.85	34.77k	-2.1%
25-07-25	Fri	333.2	-5.95	38.35k	-1.8%
24-07-25	Thu	339.15	-1.65	38.98k	-0.5%
23-07-25	Wed	340.8	-1.8	54.19k	-0.5%
22-07-25	Tue	342.6	2	198.03k	0.6%
21-07-25	Mon	340.6	-50.8	599.92k	-13.0%
18-07-25	Fri	391.4	17.35	675.95k	4.6%
17-07-25	Thu	374.05	29.2	786.35k	8.5%
16-07-25	Wed	344.85	1.5	39.39k	0.4%
15-07-25	Tue	343.35	-1	27.53k	-0.3%
14-07-25	Mon	344.35	-1.2	21.89k	-0.3%
11-07-25	Fri	345.55	-4.9	21.23k	-1.4%
10-07-25	Thu	350.45	1.7	22.01k	0.5%
09-07-25	Wed	348.75	-3.7	33.16k	-1.0%
08-07-25	Tue	352.45	-4.5	40.85k	-1.3%
07-07-25	Mon	356.95	9.4	102.88k	2.7%
04-07-25	Fri	347.55	0.7	30.02k	0.2%
03-07-25	Thu	346.85	4.25	57.81k	1.2%
02-07-25	Wed	342.6	2.55	25.68k	0.7%
01-07-25	Tue	340.05	-2.35	48.65k	-0.7%
30-06-25	Mon	342.4	-1.4	54.9k	-0.4%
27-06-25	Fri	343.8	3.05	51.32k	0.9%
26-06-25	Thu	340.75	-2.6	23.32k	-0.8%
25-06-25	Wed	343.35	-0.45	40.49k	-0.1%
24-06-25	Tue	343.8	7.15	31.94k	2.1%
23-06-25	Mon	336.65	-4.9	37.99k	-1.4%
20-06-25	Fri	341.55	7.3	34.75k	2.2%
19-06-25	Thu	345.05	-3.15	43.69k	-0.9%
18-06-25	Wed	334.25	-10.8	61.96k	-3.1%
17-06-25	Tue	348.2	3.45	37.11k	1.0%
16-06-25	Mon	344.75	-2.1	38.45k	-0.6%
13-06-25	Fri	346.85	-4.95	67.45k	-1.4%
12-06-25	Thu	351.8	-5.6	55.28k	-1.6%
11-06-25	Wed	357.4	5.9	80.6k	1.7%
10-06-25	Tue	351.5	-0.35	63.93k	-0.1%
09-06-25	Mon	345.05	15.3	345.29k	4.6%
06-06-25	Fri	351.85	6.8	113.54k	2.0%
05-06-25	Thu	329.75	-0.45	46.99k	-0.1%
04-06-25	Wed	330.2	7.5	78.6k	2.3%
03-06-25	Tue	322.7	-1.4	32.32k	-0.4%
02-06-25	Mon	324.1	-2.8	76.29k	-0.9%
30-05-25	Fri	326.9	1.1	60.33k	0.3%
29-05-25	Thu	325.8	2.95	41.21k	0.9%
28-05-25	Wed	322.85	6.95	47.44k	2.2%
27-05-25	Tue	319.6	-8.5	87.64k	-2.6%
26-05-25	Mon	315.9	-3.7	80.58k	-1.2%
23-05-25	Fri	328.1	0.55	42.03k	0.2%
22-05-25	Thu	327.55	-4.25	62.37k	-1.3%
21-05-25	Wed	325.65	1.9	42.52k	0.6%
20-05-25	Tue	329.9	-1	66.87k	-0.3%
19-05-25	Mon	330.9	2.15	79.15k	0.7%
16-05-25	Fri	328.75	-6.95	96.39k	-2.1%
15-05-25	Thu	335.7	-1.75	44.56k	-0.5%
14-05-25	Wed	337.45	-1.05	43.34k	-0.3%
13-05-25	Tue	338.5	1.05	66.53k	0.3%
12-05-25	Mon	337.45	3.8	140.41k	1.1%
09-05-25	Fri	333.65	7.05	97.66k	2.2%
08-05-25	Thu	326.6	-9.95	189.04k	-3.0%
07-05-25	Wed	373.55	-41.5	32.42k	-10.0%
06-05-25	Tue	336.55	-37	547.79k	-9.9%
05-05-25	Mon	415.05	-46.1	35.54k	-10.0%
02-05-25	Fri	461.15	27.2	101.14k	6.3%
30-04-25	Wed	433.95	-0.45	37.26k	-0.1%
29-04-25	Tue	434.4	2.45	30.58k	0.6%
28-04-25	Mon	431.95	-9.65	45.92k	-2.2%
25-04-25	Fri	441.6	-28.25	144.66k	-6.0%
24-04-25	Thu	469.85	19.5	162.76k	4.3%
23-04-25	Wed	450.35	11.45	61.85k	2.6%
22-04-25	Tue	438.9	-4.85	30.6k	-1.1%
21-04-25	Mon	443.75	-2.55	40.65k	-0.6%
17-04-25	Thu	446.3	-3.9	18.82k	-0.9%
16-04-25	Wed	450.2	8.05	25.9k	1.8%
15-04-25	Tue	442.15	8.25	34.49k	1.9%
11-04-25	Fri	433.9	4.45	39.57k	1.0%
09-04-25	Wed	429.45	-5.85	31.33k	-1.3%
08-04-25	Tue	435.3	13.2	40.38k	3.1%
07-04-25	Mon	422.1	-23.45	74.38k	-5.3%
04-04-25	Fri	445.55	-19.4	73.49k	-4.2%
03-04-25	Thu	464.95	1.05	56.32k	0.2%
02-04-25	Wed	463.9	25.75	66.28k	5.9%
01-04-25	Tue	438.15	1.5	47.6k	0.3%
28-03-25	Fri	436.65	6	92.3k	1.4%
27-03-25	Thu	444.35	-15.05	63.11k	-3.3%
26-03-25	Wed	430.65	-13.7	54.13k	-3.1%
25-03-25	Tue	459.4	-23.35	163.73k	-4.8%