Price Data Selection & Download
Ksolves Share Price All Time Records & Statistics (Jul 2020 - May 2026)
1383 daily OHLCV records on NSE from July 2020 to May 2026. For live price, key ratios and fundamentals, see KSOLVES share price screener.
Share Price All Time High
₹733.70
January 19, 2024
NSE Exchange
Share Price All Time Low
₹12.75
August 05, 2020
NSE Exchange
Highest Volume Trading Day
1,652,794
April 18, 2023 • ₹292.80
NSE Exchange
Share Price History Data (Jul 2020 - May 2026)
KSOLVES daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹285.50 | ₹289.00 | ₹279.35 | ₹280.80 | 38,412 |
| 2026-05-26 | ₹288.90 | ₹290.90 | ₹284.40 | ₹287.55 | 25,704 |
| 2026-05-25 | ₹285.00 | ₹289.35 | ₹283.65 | ₹286.50 | 33,975 |
| 2026-05-22 | ₹278.40 | ₹286.00 | ₹278.20 | ₹283.15 | 28,806 |
| 2026-05-21 | ₹278.60 | ₹281.90 | ₹278.00 | ₹279.45 | 17,296 |
| 2026-05-20 | ₹280.00 | ₹282.45 | ₹276.05 | ₹278.15 | 31,910 |
| 2026-05-19 | ₹284.00 | ₹290.35 | ₹280.50 | ₹282.35 | 42,192 |
| 2026-05-18 | ₹279.95 | ₹284.90 | ₹275.05 | ₹281.20 | 20,714 |
| 2026-05-15 | ₹282.90 | ₹284.95 | ₹278.00 | ₹281.40 | 27,780 |
| 2026-05-14 | ₹281.40 | ₹286.00 | ₹275.00 | ₹280.40 | 31,642 |
| 2026-05-13 | ₹278.45 | ₹287.40 | ₹275.00 | ₹281.40 | 34,169 |
| 2026-05-12 | ₹291.00 | ₹291.00 | ₹277.00 | ₹278.40 | 42,064 |
| 2026-05-11 | ₹293.70 | ₹294.45 | ₹288.35 | ₹290.20 | 34,860 |
| 2026-05-08 | ₹296.00 | ₹299.00 | ₹290.40 | ₹294.45 | 47,744 |
| 2026-05-07 | ₹293.70 | ₹301.95 | ₹293.00 | ₹294.70 | 52,910 |
| 2026-05-06 | ₹296.05 | ₹298.30 | ₹287.20 | ₹294.40 | 94,516 |
| 2026-05-05 | ₹291.00 | ₹304.20 | ₹288.00 | ₹291.00 | 157,901 |
| 2026-05-04 | ₹307.00 | ₹312.00 | ₹273.55 | ₹288.05 | 1,031,008 |
| 2026-04-30 | ₹335.51 | ₹348.96 | ₹305.00 | ₹308.46 | 364,394 |
| 2026-04-29 | ₹329.99 | ₹351.00 | ₹323.41 | ₹337.14 | 210,097 |
| 2026-04-28 | ₹326.60 | ₹332.00 | ₹321.02 | ₹322.70 | 27,354 |
| 2026-04-27 | ₹309.07 | ₹328.60 | ₹309.06 | ₹326.59 | 36,143 |
| 2026-04-24 | ₹319.37 | ₹321.99 | ₹309.94 | ₹311.84 | 34,919 |
| 2026-04-23 | ₹328.09 | ₹333.27 | ₹314.27 | ₹319.37 | 100,450 |
| 2026-04-22 | ₹334.11 | ₹337.57 | ₹327.00 | ₹329.73 | 50,254 |
| 2026-04-21 | ₹345.19 | ₹348.84 | ₹334.83 | ₹336.53 | 33,558 |
| 2026-04-20 | ₹353.99 | ₹353.99 | ₹338.10 | ₹345.10 | 70,329 |
| 2026-04-17 | ₹320.66 | ₹353.50 | ₹318.60 | ₹349.27 | 255,946 |
| 2026-04-16 | ₹325.00 | ₹325.89 | ₹316.01 | ₹320.66 | 47,263 |
| 2026-04-15 | ₹312.00 | ₹324.99 | ₹308.00 | ₹319.61 | 58,531 |
| 2026-04-13 | ₹305.00 | ₹314.39 | ₹300.00 | ₹306.82 | 35,170 |
| 2026-04-10 | ₹310.00 | ₹312.00 | ₹303.21 | ₹310.50 | 43,828 |
| 2026-04-09 | ₹311.66 | ₹320.50 | ₹304.00 | ₹305.93 | 41,933 |
| 2026-04-08 | ₹308.00 | ₹315.90 | ₹300.10 | ₹312.60 | 57,639 |
| 2026-04-07 | ₹289.00 | ₹296.48 | ₹286.22 | ₹293.63 | 34,397 |
| 2026-04-06 | ₹285.77 | ₹290.39 | ₹280.01 | ₹288.66 | 48,172 |
| 2026-04-02 | ₹267.28 | ₹294.60 | ₹257.00 | ₹285.77 | 287,911 |
| 2026-04-01 | ₹257.60 | ₹270.00 | ₹255.94 | ₹267.28 | 52,209 |
| 2026-03-30 | ₹255.50 | ₹260.00 | ₹245.75 | ₹247.60 | 91,391 |
| 2026-03-27 | ₹269.45 | ₹269.45 | ₹259.00 | ₹261.25 | 71,362 |
| 2026-03-25 | ₹271.95 | ₹276.70 | ₹266.00 | ₹269.45 | 66,903 |
| 2026-03-24 | ₹264.20 | ₹278.60 | ₹264.20 | ₹268.30 | 50,602 |
| 2026-03-23 | ₹270.00 | ₹273.00 | ₹258.00 | ₹260.25 | 76,833 |
| 2026-03-20 | ₹284.95 | ₹290.00 | ₹273.00 | ₹275.45 | 28,191 |
| 2026-03-19 | ₹277.00 | ₹285.00 | ₹275.00 | ₹283.45 | 25,027 |
| 2026-03-18 | ₹267.95 | ₹291.00 | ₹266.80 | ₹285.10 | 62,019 |
| 2026-03-17 | ₹273.20 | ₹281.00 | ₹265.00 | ₹268.80 | 37,731 |
| 2026-03-16 | ₹270.15 | ₹273.90 | ₹265.40 | ₹271.55 | 45,463 |
| 2026-03-13 | ₹282.50 | ₹282.50 | ₹271.05 | ₹274.05 | 39,610 |
| 2026-03-12 | ₹294.80 | ₹294.80 | ₹279.40 | ₹282.40 | 36,142 |
| 2026-03-11 | ₹298.40 | ₹298.40 | ₹286.65 | ₹288.55 | 36,537 |
| 2026-03-10 | ₹286.00 | ₹299.00 | ₹282.00 | ₹287.05 | 43,838 |
| 2026-03-09 | ₹281.15 | ₹287.85 | ₹277.00 | ₹283.05 | 33,946 |
| 2026-03-06 | ₹289.65 | ₹294.15 | ₹281.00 | ₹287.55 | 26,242 |
| 2026-03-05 | ₹291.00 | ₹296.95 | ₹284.20 | ₹289.00 | 55,062 |
| 2026-03-04 | ₹289.55 | ₹298.20 | ₹282.15 | ₹290.10 | 53,606 |
| 2026-03-02 | ₹287.20 | ₹298.80 | ₹285.05 | ₹289.55 | 70,634 |
| 2026-02-27 | ₹302.15 | ₹307.95 | ₹300.00 | ₹303.70 | 37,835 |
| 2026-02-26 | ₹302.00 | ₹308.70 | ₹301.35 | ₹304.30 | 30,695 |
| 2026-02-25 | ₹305.00 | ₹313.00 | ₹303.00 | ₹304.35 | 33,369 |
| 2026-02-24 | ₹313.25 | ₹315.80 | ₹300.00 | ₹304.40 | 45,726 |
| 2026-02-23 | ₹322.90 | ₹326.45 | ₹310.00 | ₹313.25 | 50,263 |
| 2026-02-20 | ₹327.00 | ₹329.95 | ₹312.80 | ₹322.60 | 59,553 |
| 2026-02-19 | ₹327.00 | ₹333.00 | ₹322.15 | ₹326.95 | 160,767 |
| 2026-02-18 | ₹304.95 | ₹324.50 | ₹301.95 | ₹320.25 | 115,259 |
| 2026-02-17 | ₹287.55 | ₹322.70 | ₹287.50 | ₹304.95 | 396,059 |
| 2026-02-16 | ₹285.60 | ₹295.00 | ₹282.20 | ₹285.50 | 47,211 |
| 2026-02-13 | ₹295.00 | ₹295.10 | ₹279.50 | ₹283.35 | 77,732 |
| 2026-02-12 | ₹315.00 | ₹326.90 | ₹293.30 | ₹300.25 | 137,577 |
| 2026-02-11 | ₹303.90 | ₹320.00 | ₹295.00 | ₹316.05 | 121,522 |
| 2026-02-10 | ₹295.00 | ₹314.00 | ₹283.00 | ₹304.05 | 160,785 |
| 2026-02-09 | ₹257.90 | ₹297.05 | ₹256.20 | ₹293.35 | 400,231 |
| 2026-02-06 | ₹256.00 | ₹262.50 | ₹255.35 | ₹257.70 | 21,695 |
| 2026-02-05 | ₹266.80 | ₹266.80 | ₹260.00 | ₹261.20 | 22,936 |
| 2026-02-04 | ₹270.00 | ₹275.70 | ₹266.00 | ₹266.80 | 46,374 |
| 2026-02-03 | ₹280.00 | ₹286.95 | ₹263.05 | ₹271.85 | 59,704 |
| 2026-02-02 | ₹266.80 | ₹267.05 | ₹258.20 | ₹264.05 | 30,524 |
| 2026-02-01 | ₹258.80 | ₹271.55 | ₹258.00 | ₹264.60 | 38,439 |
| 2026-01-30 | ₹259.20 | ₹261.50 | ₹250.05 | ₹258.80 | 47,869 |
| 2026-01-29 | ₹267.00 | ₹267.75 | ₹258.00 | ₹259.20 | 43,205 |
| 2026-01-28 | ₹270.40 | ₹273.75 | ₹265.30 | ₹267.80 | 35,005 |
| 2026-01-27 | ₹279.20 | ₹279.20 | ₹268.05 | ₹270.35 | 36,615 |
| 2026-01-23 | ₹285.00 | ₹288.85 | ₹276.10 | ₹278.05 | 34,516 |
| 2026-01-22 | ₹280.00 | ₹291.45 | ₹280.00 | ₹283.20 | 36,713 |
| 2026-01-21 | ₹294.80 | ₹305.60 | ₹278.10 | ₹279.75 | 102,665 |
| 2026-01-20 | ₹296.55 | ₹298.00 | ₹277.35 | ₹288.30 | 95,103 |
| 2026-01-19 | ₹285.50 | ₹296.55 | ₹284.00 | ₹295.50 | 65,960 |
| 2026-01-16 | ₹280.45 | ₹287.25 | ₹278.30 | ₹285.00 | 28,387 |
| 2026-01-14 | ₹279.00 | ₹284.00 | ₹278.00 | ₹279.25 | 17,326 |
| 2026-01-13 | ₹280.00 | ₹285.15 | ₹276.45 | ₹280.85 | 25,770 |
| 2026-01-12 | ₹280.00 | ₹280.40 | ₹271.65 | ₹276.30 | 39,187 |
| 2026-01-09 | ₹293.95 | ₹293.95 | ₹280.00 | ₹282.30 | 47,615 |
| 2026-01-08 | ₹298.50 | ₹300.45 | ₹288.30 | ₹293.95 | 50,689 |
| 2026-01-07 | ₹286.25 | ₹302.40 | ₹282.10 | ₹298.45 | 73,580 |
| 2026-01-06 | ₹282.80 | ₹286.45 | ₹282.00 | ₹283.70 | 20,120 |
| 2026-01-05 | ₹290.00 | ₹290.00 | ₹285.00 | ₹286.50 | 16,397 |
| 2026-01-02 | ₹289.00 | ₹291.70 | ₹283.55 | ₹290.00 | 29,337 |
| 2026-01-01 | ₹283.75 | ₹287.05 | ₹282.25 | ₹284.45 | 14,677 |
Ksolves Share Price Performance Analysis (Jul 2020 - May 2026)
KSOLVES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.28%
₹284.45 → ₹280.80
Year to Date
Price Volatility
7.04%
Low Volatility
Year to Date
Average Daily Volume
77,451
Year to Date Average
NSE Exchange
Ksolves Share Price History – Frequently Asked Questions
Common questions about KSOLVES historical data and records. Examine KSOLVES quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Ksolves (KSOLVES)?
The all-time high share price of Ksolves was ₹733.7 recorded on January 19, 2024 on the NSE exchange.
What is the all-time low share price of Ksolves (KSOLVES)?
The all-time low share price of Ksolves was ₹12.75 recorded on August 05, 2020 on the NSE exchange.
How can I download KSOLVES historical share price data?
You can download Ksolves historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KSOLVES shares?
The highest trading volume day for Ksolves was 1,652,794 shares traded on April 18, 2023 on the NSE exchange, with share price at ₹292.8.