NSE: KSOLVES | Series: EQ
-
LTP
1,013.65
1.90 (0.19 %) -
Open
1,026.90
980.05 -
High
1,026.90
1,023.40 -
Low
1,004.60
980.00 -
Close
1,010.70
1,011.75 -
52W High
1,071.35
12 Dec, 2024 -
52W Low
940.00
25 Oct, 2024
Upper Circuit: 1,214.10
Lower Circuit: 809.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,026.90 | 1,026.90 | 1,004.60 | 1,013.65 | 1,010.70 | -1.05 | -0.1 | 1,071.35 | 940.00 | 37,694 | 3.82 Crore | 3,315 |
| 19 Dec, 2024 | 980.05 | 1,023.40 | 980.00 | 1,015.35 | 1,011.75 | 8.00 | 0.8 | 1,071.35 | 940.00 | 29,716 | 2.99 Crore | 3,241 |
| 18 Dec, 2024 | 1,032.95 | 1,032.95 | 998.50 | 1,010.90 | 1,003.75 | -20.35 | -1.99 | 1,071.35 | 940.00 | 33,224 | 3.35 Crore | 3,486 |
| 17 Dec, 2024 | 1,040.00 | 1,050.00 | 1,011.00 | 1,027.95 | 1,024.10 | -10.65 | -1.03 | 1,071.35 | 940.00 | 44,559 | 4.58 Crore | 4,285 |
| 16 Dec, 2024 | 1,045.00 | 1,064.00 | 1,022.05 | 1,035.10 | 1,034.75 | 1.45 | 0.14 | 1,071.35 | 940.00 | 80,978 | 8.43 Crore | 6,478 |
| 13 Dec, 2024 | 1,030.00 | 1,046.90 | 1,016.35 | 1,033.90 | 1,033.30 | 20.10 | 1.98 | 1,071.35 | 940.00 | 95,304 | 9.84 Crore | 6,632 |
| 12 Dec, 2024 | 989.95 | 1,071.35 | 987.10 | 1,016.00 | 1,013.20 | 45.55 | 4.71 | 1,071.35 | 940.00 | 261,898 | 26.99 Crore | 16,963 |
| 11 Dec, 2024 | 983.00 | 983.00 | 963.90 | 967.00 | 967.65 | -9.05 | -0.93 | 1,065.90 | 940.00 | 28,367 | 2.75 Crore | 2,703 |
| 10 Dec, 2024 | 989.75 | 989.75 | 967.00 | 976.00 | 976.70 | -1.05 | -0.11 | 1,065.90 | 940.00 | 13,910 | 1.35 Crore | 1,715 |
| 09 Dec, 2024 | 1,000.00 | 1,005.00 | 974.00 | 975.10 | 977.75 | -11.50 | -1.16 | 1,065.90 | 940.00 | 25,449 | 2.51 Crore | 2,719 |
| 06 Dec, 2024 | 989.25 | 999.95 | 983.15 | 994.50 | 989.25 | 9.80 | 1 | 1,065.90 | 940.00 | 14,176 | 1.40 Crore | 1,853 |
| 05 Dec, 2024 | 1,011.55 | 1,011.55 | 971.50 | 987.00 | 979.45 | -22.10 | -2.21 | 1,065.90 | 940.00 | 25,522 | 2.52 Crore | 3,162 |
| 04 Dec, 2024 | 993.85 | 1,020.00 | 990.00 | 1,006.00 | 1,001.55 | 7.70 | 0.77 | 1,065.90 | 940.00 | 25,253 | 2.54 Crore | 2,966 |
| 03 Dec, 2024 | 977.75 | 1,000.00 | 977.75 | 995.75 | 993.85 | 16.10 | 1.65 | 1,065.90 | 940.00 | 19,650 | 1.95 Crore | 2,520 |
| 02 Dec, 2024 | 987.05 | 987.35 | 971.10 | 977.00 | 977.75 | -9.60 | -0.97 | 1,065.90 | 940.00 | 23,146 | 2.27 Crore | 2,930 |
| 29 Nov, 2024 | 1,006.85 | 1,013.95 | 971.40 | 987.00 | 987.35 | -19.50 | -1.94 | 1,065.90 | 940.00 | 18,958 | 1.88 Crore | 2,273 |
| 28 Nov, 2024 | 1,018.80 | 1,018.80 | 995.00 | 1,002.00 | 1,006.85 | -2.15 | -0.21 | 1,065.90 | 940.00 | 19,066 | 1.92 Crore | 2,895 |
| 27 Nov, 2024 | 970.00 | 1,015.00 | 965.50 | 1,003.55 | 1,009.00 | 38.45 | 3.96 | 1,065.90 | 940.00 | 22,613 | 2.25 Crore | 2,835 |
| 26 Nov, 2024 | 966.05 | 985.00 | 955.05 | 975.00 | 970.55 | 7.25 | 0.75 | 1,065.90 | 940.00 | 12,691 | 1.24 Crore | 1,964 |
| 25 Nov, 2024 | 969.00 | 969.95 | 950.60 | 961.00 | 963.30 | 12.70 | 1.34 | 1,065.90 | 940.00 | 15,341 | 1.47 Crore | 1,971 |