KSOLVES.NSKSOLVES.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $278.35 | $285.15 | $276.45 | $284.25 | 14,372 |
| 1/12/2026 | $280.00 | $280.40 | $271.65 | $276.30 | 39,236 |
| 1/9/2026 | $293.95 | $293.95 | $280.00 | $282.30 | 47,616 |
| 1/8/2026 | $298.50 | $300.45 | $288.30 | $293.95 | 50,714 |
| 1/7/2026 | $286.25 | $302.40 | $282.10 | $298.45 | 73,580 |
| 1/6/2026 | $282.80 | $286.45 | $282.00 | $283.70 | 20,140 |
| 1/5/2026 | $290.00 | $290.00 | $285.00 | $286.50 | 16,397 |
| 1/2/2026 | $289.00 | $291.70 | $283.55 | $290.00 | 29,337 |
| 1/1/2026 | $283.75 | $287.05 | $282.25 | $284.45 | 14,702 |
| 12/31/2025 | $288.00 | $288.05 | $282.20 | $284.35 | 24,020 |
| 12/30/2025 | $284.60 | $286.70 | $278.50 | $282.40 | 23,157 |
| 12/29/2025 | $289.00 | $291.70 | $277.70 | $280.35 | 72,186 |
| 12/26/2025 | $294.30 | $297.00 | $289.20 | $290.75 | 32,238 |
| 12/24/2025 | $293.05 | $295.00 | $290.00 | $292.90 | 18,509 |
| 12/23/2025 | $294.80 | $296.45 | $291.75 | $292.45 | 17,422 |
| 12/22/2025 | $286.05 | $294.50 | $286.05 | $291.75 | 37,484 |
| 12/19/2025 | $283.20 | $287.00 | $280.00 | $285.65 | 22,545 |
| 12/18/2025 | $281.30 | $284.60 | $277.05 | $283.20 | 23,055 |
| 12/17/2025 | $285.00 | $286.40 | $280.50 | $281.70 | 23,153 |
| 12/16/2025 | $286.65 | $288.55 | $285.00 | $286.05 | 17,269 |
| 12/15/2025 | $284.00 | $290.50 | $284.00 | $286.65 | 30,725 |
| 12/12/2025 | $285.50 | $290.55 | $285.50 | $287.60 | 17,014 |
| 12/11/2025 | $293.00 | $296.20 | $284.50 | $289.05 | 34,778 |
| 12/10/2025 | $286.45 | $294.00 | $286.00 | $286.90 | 21,577 |
| 12/9/2025 | $290.00 | $291.45 | $278.10 | $286.45 | 57,791 |
| 12/8/2025 | $303.50 | $303.50 | $284.85 | $287.60 | 54,940 |
| 12/5/2025 | $303.40 | $303.40 | $294.85 | $300.15 | 30,332 |
| 12/4/2025 | $301.40 | $304.00 | $298.80 | $300.70 | 22,002 |
| 12/3/2025 | $307.95 | $307.95 | $300.00 | $301.40 | 26,677 |
| 12/2/2025 | $305.00 | $312.45 | $303.35 | $308.65 | 20,220 |
| 12/1/2025 | $311.00 | $311.00 | $304.10 | $309.55 | 20,783 |
| 11/28/2025 | $300.00 | $312.00 | $300.00 | $308.70 | 41,827 |
| 11/27/2025 | $302.95 | $307.50 | $297.00 | $298.55 | 27,392 |
| 11/26/2025 | $300.00 | $307.50 | $300.00 | $302.95 | 19,070 |
| 11/25/2025 | $300.00 | $307.70 | $296.35 | $301.00 | 25,226 |
| 11/24/2025 | $307.30 | $307.30 | $298.00 | $299.95 | 40,635 |
| 11/21/2025 | $312.95 | $312.95 | $305.40 | $307.35 | 20,595 |
| 11/19/2025 | $313.90 | $313.90 | $308.10 | $310.05 | 20,386 |
| 11/18/2025 | $313.25 | $313.25 | $308.70 | $311.20 | 18,543 |
| 11/17/2025 | $312.95 | $314.00 | $310.00 | $310.60 | 36,677 |
| 11/14/2025 | $310.00 | $312.35 | $307.00 | $310.15 | 23,885 |
| 11/13/2025 | $313.95 | $316.40 | $309.00 | $310.10 | 41,508 |
| 11/12/2025 | $314.35 | $316.15 | $312.05 | $313.65 | 18,128 |
| 11/11/2025 | $319.00 | $319.00 | $310.10 | $312.05 | 35,684 |
| 11/10/2025 | $313.30 | $317.25 | $312.20 | $315.90 | 22,955 |
| 11/7/2025 | $323.00 | $323.00 | $312.00 | $315.50 | 24,177 |
| 11/6/2025 | $315.50 | $331.00 | $313.30 | $317.70 | 101,734 |
| 11/4/2025 | $321.00 | $321.00 | $312.00 | $314.50 | 23,217 |
| 11/3/2025 | $317.95 | $320.00 | $315.05 | $317.85 | 24,812 |
| 10/31/2025 | $315.20 | $319.15 | $313.70 | $317.95 | 23,734 |
| 10/30/2025 | $318.25 | $319.00 | $312.65 | $314.30 | 31,659 |
| 10/29/2025 | $318.30 | $318.30 | $312.30 | $316.15 | 34,503 |
| 10/28/2025 | $319.30 | $319.50 | $315.10 | $316.25 | 21,510 |
| 10/27/2025 | $323.00 | $323.00 | $316.10 | $317.50 | 34,300 |
| 10/24/2025 | $325.00 | $325.00 | $320.00 | $320.70 | 25,218 |
| 10/23/2025 | $328.55 | $328.55 | $320.30 | $325.40 | 67,148 |
| 10/21/2025 | $329.00 | $330.00 | $325.80 | $328.60 | 25,589 |
| 10/20/2025 | $325.00 | $328.00 | $322.70 | $325.70 | 41,297 |
| 10/17/2025 | $325.70 | $327.45 | $321.00 | $322.70 | 32,400 |
| 10/16/2025 | $336.45 | $339.00 | $322.20 | $324.40 | 83,103 |
| 10/15/2025 | $316.50 | $334.00 | $314.10 | $324.55 | 155,976 |