Ksolves India

KSOL
🏛️ india →
311.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 589.50 599.50 585.28 591.00 0.0M
2023-12-28 595.00 600.00 575.00 584.90 0.1M
2023-12-27 603.75 613.50 590.00 594.45 0.1M
2023-12-26 628.70 628.98 600.33 602.25 0.1M
2023-12-22 614.85 624.70 597.50 616.35 0.2M
2023-12-21 570.03 597.75 570.03 596.90 0.2M
2023-12-20 585.00 604.08 562.50 569.30 0.2M
2023-12-19 558.50 578.73 552.50 575.33 0.1M
2023-12-18 551.63 562.50 546.50 551.18 0.1M
2023-12-15 550.00 552.50 545.00 546.65 0.0M
2023-12-14 549.48 555.00 537.50 545.85 0.0M
2023-12-13 549.95 550.00 530.10 544.00 0.0M
2023-12-12 557.00 557.00 542.53 546.50 0.0M
2023-12-11 547.48 552.00 540.63 549.48 0.0M
2023-12-08 555.95 557.50 537.50 547.35 0.0M
2023-12-07 557.13 557.50 544.80 546.38 0.0M
2023-12-06 555.28 559.00 540.00 551.58 0.1M
2023-12-05 526.03 561.93 524.53 548.78 0.1M
2023-12-04 560.00 560.00 530.00 535.18 0.0M
2023-12-01 533.00 538.00 529.95 535.68 0.0M
2023-11-30 537.48 537.48 530.00 533.23 0.0M
2023-11-29 540.98 542.50 530.05 537.30 0.0M
2023-11-28 542.20 542.20 525.05 535.00 0.0M
2023-11-24 530.00 538.98 530.00 535.30 0.0M
2023-11-23 536.98 550.00 530.00 538.28 0.0M
2023-11-22 539.85 539.85 527.50 532.63 0.0M
2023-11-21 545.95 545.95 525.00 530.28 0.0M
2023-11-20 549.00 549.00 535.50 537.45 0.0M
2023-11-17 555.00 557.45 537.50 540.60 0.0M
2023-11-16 564.45 564.45 551.00 551.75 0.0M
2023-11-15 565.00 569.00 550.50 556.33 0.0M
2023-11-13 537.50 565.83 535.55 553.58 0.1M
2023-11-12 539.95 539.95 530.00 538.90 0.0M
2023-11-10 527.50 533.45 525.00 526.53 0.0M
2023-11-09 524.00 533.95 520.00 526.05 0.0M
2023-11-08 530.00 530.00 524.00 526.98 0.0M
2023-11-07 530.90 530.90 525.10 529.18 0.0M
2023-11-06 532.50 539.95 525.00 530.90 0.0M
2023-11-03 532.50 540.00 520.00 530.30 0.0M
2023-11-02 542.43 542.43 527.50 532.38 0.0M
2023-11-01 535.48 535.48 520.00 528.93 0.0M
2023-10-31 530.58 540.00 520.50 525.08 0.0M
2023-10-30 549.95 550.00 522.50 529.98 0.0M
2023-10-27 530.00 554.50 523.23 536.10 0.0M
2023-10-26 521.00 537.13 500.00 533.38 0.0M
2023-10-25 535.00 537.50 508.00 516.00 0.0M
2023-10-23 550.08 560.00 527.78 533.90 0.0M
2023-10-20 565.00 565.00 550.05 553.80 0.0M
2023-10-19 562.65 567.48 550.00 562.43 0.0M
2023-10-18 585.00 585.00 550.45 563.65 0.1M
2023-10-17 579.50 600.00 572.50 579.40 0.1M
2023-10-16 574.15 574.15 570.00 573.95 0.1M
2023-10-13 556.00 559.50 540.00 546.83 0.0M
2023-10-12 570.00 574.00 545.00 557.00 0.0M
2023-10-11 542.43 558.00 526.00 557.83 0.1M
2023-10-10 529.90 532.50 518.55 531.45 0.0M
2023-10-09 510.00 526.00 510.00 518.25 0.0M
2023-10-06 531.50 531.50 522.50 528.25 0.0M
2023-10-05 531.98 532.50 520.00 529.53 0.0M
2023-10-04 524.50 532.00 515.03 524.33 0.0M
2023-10-03 534.00 537.50 509.75 527.75 0.0M
2023-09-29 523.68 531.50 514.50 524.93 0.0M
2023-09-28 535.00 535.00 521.00 523.68 0.0M
2023-09-27 521.50 537.50 517.50 528.03 0.0M
2023-09-26 525.00 530.00 512.50 523.90 0.0M
2023-09-25 542.00 542.00 510.70 524.90 0.0M
2023-09-22 512.50 533.00 504.00 531.35 0.0M
2023-09-21 523.13 527.50 512.50 515.33 0.0M
2023-09-20 525.35 527.50 515.00 523.13 0.0M
2023-09-18 524.00 530.25 513.65 525.35 0.0M
2023-09-15 526.00 527.50 515.00 523.93 0.0M
2023-09-14 539.93 542.50 519.00 523.85 0.0M
2023-09-13 522.00 534.00 505.00 526.00 0.0M
2023-09-12 542.45 542.45 510.00 522.00 0.0M
2023-09-11 550.00 555.00 525.00 535.68 0.1M
2023-09-08 557.20 563.28 539.00 543.75 0.0M
2023-09-07 550.00 566.50 522.50 557.20 0.1M
2023-09-06 496.68 548.93 496.68 548.93 0.2M
2023-09-05 528.00 547.38 522.80 522.80 0.1M
2023-09-04 579.25 579.25 550.30 550.30 0.1M
2023-09-01 589.50 595.23 573.50 579.25 0.1M
2023-08-31 559.23 618.08 559.23 593.35 0.2M
2023-08-30 588.65 588.65 588.65 588.65 0.0M
2023-08-29 625.05 650.00 619.63 619.63 0.0M
2023-08-28 672.53 676.63 646.00 652.23 0.1M
2023-08-25 686.45 697.50 640.25 666.78 0.1M
2023-08-24 706.00 707.53 684.00 686.93 0.1M
2023-08-23 719.00 720.00 685.03 699.50 0.1M
2023-08-22 704.00 717.50 694.53 708.68 0.1M
2023-08-21 677.48 697.95 666.28 691.65 0.1M
2023-08-18 685.85 723.50 637.50 663.30 0.3M
2023-08-17 612.65 688.00 610.00 669.13 0.3M
2023-08-16 536.18 610.00 536.18 597.70 0.1M
2023-08-14 576.63 585.98 512.53 552.53 0.2M
2023-08-11 560.65 574.00 560.53 569.83 0.1M
2023-08-10 569.85 574.00 555.00 556.25 0.1M
2023-08-09 535.90 571.05 532.15 564.93 0.1M
2023-08-08 534.00 540.00 529.70 532.18 0.0M
2023-08-07 538.50 542.50 525.00 534.28 0.0M
2023-08-04 537.50 542.60 525.00 532.90 0.1M
2023-08-03 540.00 552.05 530.53 535.38 0.0M
2023-08-02 562.45 562.95 541.60 548.23 0.1M
2023-08-01 555.98 561.83 553.85 558.85 0.0M
2023-07-31 556.45 560.28 546.58 553.48 0.1M
2023-07-28 541.95 567.50 538.05 545.45 0.1M
2023-07-27 527.78 549.85 527.78 537.65 0.0M
2023-07-26 517.00 549.00 517.00 537.28 0.1M
2023-07-25 537.48 559.50 499.98 514.55 0.1M
2023-07-24 566.60 566.60 530.00 537.10 0.1M
2023-07-21 553.08 560.85 544.00 553.40 0.1M
2023-07-20 573.85 573.85 556.50 562.80 0.1M
2023-07-19 558.63 564.98 549.08 557.90 0.1M
2023-07-18 566.95 574.35 540.00 544.90 0.1M
2023-07-17 544.50 593.20 540.50 560.58 0.4M
2023-07-14 523.50 547.48 517.60 523.80 0.2M
2023-07-13 539.70 541.03 502.50 517.78 0.1M
2023-07-12 546.43 560.58 530.00 533.98 0.2M
2023-07-11 511.48 559.90 496.78 536.23 0.3M
2023-07-10 452.48 529.00 450.45 510.28 0.6M
2023-07-07 451.50 452.15 444.00 446.75 0.0M
2023-07-06 446.50 449.25 444.15 448.75 0.0M
2023-07-05 450.48 456.00 441.00 443.38 0.0M
2023-07-04 454.98 454.98 443.00 445.60 0.0M
2023-07-03 457.35 457.38 450.00 450.63 0.0M
2023-06-30 455.50 457.43 450.00 450.50 0.1M
2023-06-28 446.58 455.00 441.83 449.35 0.1M
2023-06-27 420.00 452.50 419.93 441.83 0.1M
2023-06-26 421.75 427.13 405.78 417.08 0.1M
2023-06-23 440.50 441.18 413.28 417.83 0.1M
2023-06-22 448.98 448.98 434.50 437.43 0.1M
2023-06-21 441.73 456.00 438.25 445.58 0.1M
2023-06-20 451.88 451.88 431.03 438.38 0.1M
2023-06-19 458.48 461.10 442.60 444.28 0.1M
2023-06-16 462.93 462.93 455.35 457.93 0.0M
2023-06-15 463.95 469.00 455.00 459.43 0.1M
2023-06-14 477.50 480.98 458.00 460.45 0.1M
2023-06-13 452.43 492.50 445.50 474.75 0.3M
2023-06-12 446.13 452.50 445.00 449.03 0.1M
2023-06-09 443.23 456.30 436.23 441.45 0.1M
2023-06-08 449.75 454.03 424.10 439.13 0.1M
2023-06-07 455.58 457.00 447.50 449.75 0.1M
2023-06-06 457.53 457.53 449.00 452.13 0.0M
2023-06-05 463.60 466.00 445.50 458.13 0.1M
2023-06-02 449.98 459.00 444.98 453.70 0.1M
2023-06-01 414.00 441.48 412.50 438.13 0.2M
2023-05-31 392.35 417.50 388.50 410.10 0.2M
2023-05-30 412.65 417.48 390.00 392.48 0.3M
2023-05-29 449.40 454.50 412.25 420.08 0.2M
2023-05-26 454.45 457.63 438.50 445.13 0.1M
2023-05-25 458.13 461.70 450.53 454.45 0.1M
2023-05-24 453.85 461.28 451.53 454.85 0.1M
2023-05-23 437.25 466.13 428.03 451.18 0.4M
2023-05-22 464.95 466.35 426.50 437.25 0.5M
2023-05-19 400.00 480.00 395.35 457.43 0.7M
2023-05-18 410.48 416.98 393.60 400.45 0.4M
2023-05-17 366.30 409.98 364.55 399.00 0.5M
2023-05-16 377.50 379.08 358.58 363.23 0.2M
2023-05-15 349.98 372.95 349.98 370.03 0.3M
2023-05-12 338.80 354.50 335.53 348.83 0.1M
2023-05-11 344.83 344.83 334.50 336.55 0.1M
2023-05-10 349.63 349.63 338.50 342.45 0.1M
2023-05-09 351.48 352.88 342.50 346.83 0.1M
2023-05-08 345.35 356.30 345.35 350.13 0.2M
2023-05-05 326.23 368.80 326.03 338.60 0.5M
2023-05-04 317.80 325.88 315.00 324.00 0.1M
2023-05-03 327.48 329.00 313.28 316.25 0.1M
2023-05-02 309.45 329.03 307.53 325.93 0.1M
2023-04-28 309.98 312.20 304.55 305.73 0.1M
2023-04-27 317.73 317.73 305.00 306.50 0.1M
2023-04-26 322.08 322.08 302.58 315.20 0.1M
2023-04-25 325.00 325.50 315.73 319.58 0.3M
2023-04-24 333.85 346.85 314.50 320.28 0.9M
2023-04-21 294.28 302.98 290.78 295.78 0.2M
2023-04-20 301.00 309.00 287.58 291.63 0.3M
2023-04-19 292.80 311.83 285.53 303.53 1.5M
2023-04-18 250.75 299.70 250.50 292.80 1.7M
2023-04-17 254.70 255.00 246.03 250.73 0.1M
2023-04-13 259.95 259.95 253.00 254.68 0.0M
2023-04-12 257.50 262.08 256.50 257.85 0.0M
2023-04-11 263.45 263.45 255.00 256.53 0.1M
2023-04-10 264.45 277.40 257.05 261.45 0.3M
2023-04-06 241.70 266.75 240.38 262.55 0.4M
2023-04-05 226.00 242.48 226.00 239.53 0.1M
2023-04-03 225.55 229.00 221.55 226.93 0.0M
2023-03-31 220.00 226.85 220.00 221.13 0.0M
2023-03-29 221.30 224.70 219.35 224.00 0.0M
2023-03-28 218.00 222.73 218.00 219.78 0.0M
2023-03-27 224.58 227.48 220.90 221.50 0.0M
2023-03-24 223.50 226.98 219.00 224.58 0.0M
2023-03-23 222.75 223.45 220.53 222.33 0.0M
2023-03-22 225.50 229.08 217.43 219.45 0.1M
2023-03-21 224.63 233.18 216.58 225.70 0.1M
2023-03-20 229.75 229.93 222.80 223.45 0.0M
2023-03-17 226.43 231.00 225.23 229.75 0.0M
2023-03-16 222.98 226.05 216.50 224.98 0.0M
2023-03-15 227.60 233.23 221.53 222.98 0.0M
2023-03-14 223.23 231.35 222.40 227.60 0.0M
2023-03-13 230.00 234.90 219.75 221.55 0.1M
2023-03-10 222.48 230.80 220.00 227.70 0.1M
2023-03-09 222.50 229.40 221.00 222.45 0.1M
2023-03-08 220.10 222.50 220.10 221.65 0.0M
2023-03-06 221.43 225.03 215.05 220.10 0.0M
2023-03-03 213.53 222.00 213.53 220.30 0.0M
2023-03-02 223.85 223.85 218.95 222.20 0.0M
2023-03-01 221.15 226.48 216.03 221.80 0.0M
2023-02-28 213.93 220.58 213.40 218.53 0.0M
2023-02-27 214.65 215.00 208.53 211.38 0.0M
2023-02-24 221.80 221.80 211.25 213.30 0.0M
2023-02-23 223.45 223.45 219.13 220.68 0.0M
2023-02-22 222.48 224.00 217.50 222.28 0.0M
2023-02-21 223.45 224.43 220.55 222.20 0.0M
2023-02-20 215.53 230.75 213.63 221.48 0.1M
2023-02-17 213.75 214.93 212.28 214.18 0.0M
2023-02-16 211.48 214.45 210.48 212.70 0.0M
2023-02-15 212.28 215.70 209.10 210.13 0.0M
2023-02-14 211.65 213.35 210.03 211.20 0.0M
2023-02-13 214.83 214.83 210.78 212.30 0.0M
2023-02-10 214.60 216.68 209.78 213.48 0.0M
2023-02-09 217.50 218.23 210.00 213.53 0.0M
2023-02-08 206.53 215.68 206.53 214.90 0.0M
2023-02-07 210.30 212.93 208.50 209.15 0.0M
2023-02-06 208.73 213.05 207.83 208.95 0.0M
2023-02-03 213.45 217.28 206.50 207.25 0.1M
2023-02-02 215.00 219.03 209.00 211.98 0.0M
2023-02-01 219.13 219.13 215.00 215.68 0.0M
2023-01-31 219.08 219.08 215.93 217.33 0.0M
2023-01-30 216.00 221.43 216.00 217.55 0.0M
2023-01-27 219.38 221.45 213.80 216.35 0.0M
2023-01-25 218.98 222.50 215.00 217.58 0.0M
2023-01-24 219.60 222.65 216.10 217.18 0.0M
2023-01-23 222.55 222.55 217.00 217.95 0.0M
2023-01-20 218.00 222.00 215.53 220.75 0.0M
2023-01-19 217.50 220.88 215.03 216.48 0.0M
2023-01-18 219.55 222.03 217.50 218.13 0.0M
2023-01-17 220.00 222.50 216.53 218.90 0.1M
2023-01-16 234.00 238.00 215.83 221.05 0.4M
2023-01-13 220.00 226.62 218.80 221.75 0.1M
2023-01-12 219.70 221.00 217.30 219.15 0.0M
2023-01-11 218.28 220.00 217.55 218.38 0.0M
2023-01-10 221.00 221.00 217.50 218.20 0.0M
2023-01-09 220.00 222.20 217.70 219.50 0.0M
2023-01-06 222.85 222.85 218.10 219.68 0.0M
2023-01-05 221.85 222.50 215.40 221.32 0.0M
2023-01-04 223.10 224.93 219.00 220.20 0.1M
2023-01-03 221.20 224.55 218.60 222.45 0.1M
2023-01-02 213.00 222.43 213.00 219.57 0.1M