Ksolves India (KSOLVES) | Historial de Precios y Rendimientos | 2020 - 2026
Ksolves India Ltd. Small-cap Technology
Gráfico de Precios Históricos de Ksolves India
Datos de Precios Históricos de Ksolves India
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹281,80 | -1,62% | ₹285,75 | ₹285,75 | ₹279,70 | 24,2K |
| 2 jun. 2026 | ₹286,45 | +2,98% | ₹280,15 | ₹290,00 | ₹277,05 | 58,1K |
| 1 jun. 2026 | ₹278,15 | -2,49% | ₹289,00 | ₹290,65 | ₹275,00 | 48,3K |
| 29 may. 2026 | ₹285,25 | +1,58% | ₹280,80 | ₹291,35 | ₹280,55 | 43,0K |
| 27 may. 2026 | ₹280,80 | -2,35% | ₹285,50 | ₹289,00 | ₹279,35 | 38,4K |
| 26 may. 2026 | ₹287,55 | +0,37% | ₹288,90 | ₹290,90 | ₹284,40 | 25,7K |
| 25 may. 2026 | ₹286,50 | +1,18% | ₹285,00 | ₹289,35 | ₹283,65 | 34,0K |
| 22 may. 2026 | ₹283,15 | +1,32% | ₹278,40 | ₹286,00 | ₹278,20 | 28,8K |
| 21 may. 2026 | ₹279,45 | +0,47% | ₹278,60 | ₹281,90 | ₹278,00 | 17,3K |
| 20 may. 2026 | ₹278,15 | -1,49% | ₹280,00 | ₹282,45 | ₹276,05 | 31,9K |
| 19 may. 2026 | ₹282,35 | +0,41% | ₹284,00 | ₹290,35 | ₹280,50 | 42,2K |
| 18 may. 2026 | ₹281,20 | -0,07% | ₹279,95 | ₹284,90 | ₹275,05 | 20,7K |
| 15 may. 2026 | ₹281,40 | +0,36% | ₹282,90 | ₹284,95 | ₹278,00 | 27,8K |
| 14 may. 2026 | ₹280,40 | -0,36% | ₹281,40 | ₹286,00 | ₹275,00 | 31,6K |
| 13 may. 2026 | ₹281,40 | +1,08% | ₹278,45 | ₹287,40 | ₹275,00 | 34,2K |
| 12 may. 2026 | ₹278,40 | -4,07% | ₹291,00 | ₹291,00 | ₹277,00 | 42,1K |
| 11 may. 2026 | ₹290,20 | -1,44% | ₹293,70 | ₹294,45 | ₹288,35 | 34,9K |
| 8 may. 2026 | ₹294,45 | -0,08% | ₹296,00 | ₹299,00 | ₹290,40 | 47,7K |
| 7 may. 2026 | ₹294,70 | +0,10% | ₹293,70 | ₹301,95 | ₹293,00 | 52,9K |
| 6 may. 2026 | ₹294,40 | +1,17% | ₹296,05 | ₹298,30 | ₹287,20 | 94,5K |
| 5 may. 2026 | ₹291,00 | +1,02% | ₹291,00 | ₹304,20 | ₹288,00 | 157,9K |
| 4 may. 2026 | ₹288,05 | -6,62% | ₹307,00 | ₹312,00 | ₹273,55 | 1,0M |
| 1 may. 2026 | ₹308,46 | 0,00% | ₹308,46 | ₹308,46 | ₹308,46 | N/A |
| 30 abr. 2026 | ₹308,46 | -8,51% | ₹335,51 | ₹348,96 | ₹305,00 | 364,4K |
| 29 abr. 2026 | ₹337,14 | +4,47% | ₹329,99 | ₹351,00 | ₹323,41 | 210,1K |
| 28 abr. 2026 | ₹322,70 | -1,19% | ₹326,60 | ₹332,00 | ₹321,02 | 27,4K |
| 27 abr. 2026 | ₹326,59 | +4,73% | ₹309,07 | ₹328,60 | ₹309,06 | 36,1K |
| 24 abr. 2026 | ₹311,84 | -2,36% | ₹319,37 | ₹321,99 | ₹309,94 | 34,9K |
| 23 abr. 2026 | ₹319,37 | -3,14% | ₹328,09 | ₹333,27 | ₹314,27 | 100,4K |
| 22 abr. 2026 | ₹329,73 | -2,02% | ₹334,11 | ₹337,57 | ₹327,00 | 50,3K |
| 21 abr. 2026 | ₹336,53 | -2,48% | ₹345,19 | ₹348,84 | ₹334,83 | 33,6K |
| 20 abr. 2026 | ₹345,10 | -1,19% | ₹353,99 | ₹353,99 | ₹338,10 | 70,3K |
| 17 abr. 2026 | ₹349,27 | +8,92% | ₹320,66 | ₹353,50 | ₹318,60 | 255,9K |
| 16 abr. 2026 | ₹320,66 | +0,33% | ₹325,00 | ₹325,89 | ₹316,01 | 47,3K |
| 15 abr. 2026 | ₹319,61 | +4,17% | ₹312,00 | ₹324,99 | ₹308,00 | 58,5K |
| 13 abr. 2026 | ₹306,82 | -1,19% | ₹305,00 | ₹314,39 | ₹300,00 | 35,2K |
| 10 abr. 2026 | ₹310,50 | +1,49% | ₹310,00 | ₹312,00 | ₹303,21 | 43,8K |
| 9 abr. 2026 | ₹305,93 | -2,13% | ₹311,66 | ₹320,50 | ₹304,00 | 41,9K |
| 8 abr. 2026 | ₹312,60 | +6,46% | ₹308,00 | ₹315,90 | ₹300,10 | 57,6K |
| 7 abr. 2026 | ₹293,63 | +1,72% | ₹289,00 | ₹296,48 | ₹286,22 | 34,4K |
| 6 abr. 2026 | ₹288,66 | +1,01% | ₹285,77 | ₹290,39 | ₹280,01 | 48,2K |
| 2 abr. 2026 | ₹285,77 | +6,92% | ₹267,28 | ₹294,60 | ₹257,00 | 287,9K |
| 1 abr. 2026 | ₹267,28 | +7,95% | ₹257,60 | ₹270,00 | ₹255,94 | 52,2K |
| 30 mar. 2026 | ₹247,60 | -5,22% | ₹255,50 | ₹260,00 | ₹245,75 | 91,4K |
| 27 mar. 2026 | ₹261,25 | -3,04% | ₹269,45 | ₹269,45 | ₹259,00 | 71,4K |
| 25 mar. 2026 | ₹269,45 | +0,43% | ₹271,95 | ₹276,70 | ₹266,00 | 66,9K |
| 24 mar. 2026 | ₹268,30 | +3,09% | ₹264,20 | ₹278,60 | ₹264,20 | 50,6K |
| 23 mar. 2026 | ₹260,25 | -5,52% | ₹270,00 | ₹273,00 | ₹258,00 | 76,8K |
| 20 mar. 2026 | ₹275,45 | -2,82% | ₹284,95 | ₹290,00 | ₹273,00 | 28,2K |
| 19 mar. 2026 | ₹283,45 | -0,58% | ₹277,00 | ₹285,00 | ₹275,00 | 25,0K |
| 18 mar. 2026 | ₹285,10 | +6,06% | ₹267,95 | ₹291,00 | ₹266,80 | 62,0K |
| 17 mar. 2026 | ₹268,80 | -1,01% | ₹273,20 | ₹281,00 | ₹265,00 | 37,7K |
| 16 mar. 2026 | ₹271,55 | -0,91% | ₹270,15 | ₹273,90 | ₹265,40 | 45,5K |
| 13 mar. 2026 | ₹274,05 | -2,96% | ₹282,50 | ₹282,50 | ₹271,05 | 39,6K |
| 12 mar. 2026 | ₹282,40 | -2,13% | ₹294,80 | ₹294,80 | ₹279,40 | 36,1K |
| 11 mar. 2026 | ₹288,55 | +0,52% | ₹298,40 | ₹298,40 | ₹286,65 | 36,5K |
| 10 mar. 2026 | ₹287,05 | +1,41% | ₹286,00 | ₹299,00 | ₹282,00 | 43,8K |
| 9 mar. 2026 | ₹283,05 | -1,56% | ₹281,15 | ₹287,85 | ₹277,00 | 33,9K |
| 6 mar. 2026 | ₹287,55 | -0,50% | ₹289,65 | ₹294,15 | ₹281,00 | 26,2K |
| 5 mar. 2026 | ₹289,00 | -0,38% | ₹291,00 | ₹296,95 | ₹284,20 | 55,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹285,25 | +0,74% | ₹285,00 | ₹291,35 | ₹279,35 | 141,1K |
| 18 may. 2026 | ₹283,15 | +0,62% | ₹279,95 | ₹290,35 | ₹275,05 | 140,9K |
| 11 may. 2026 | ₹281,40 | -4,43% | ₹293,70 | ₹294,45 | ₹275,00 | 170,5K |
| 4 may. 2026 | ₹294,45 | -4,54% | ₹307,00 | ₹312,00 | ₹273,55 | 1,4M |
| 27 abr. 2026 | ₹308,46 | -1,08% | ₹309,07 | ₹351,00 | ₹305,00 | 638,0K |
| 20 abr. 2026 | ₹311,84 | -10,72% | ₹353,99 | ₹353,99 | ₹309,94 | 289,5K |
| 13 abr. 2026 | ₹349,27 | +12,49% | ₹305,00 | ₹353,50 | ₹300,00 | 396,9K |
| 6 abr. 2026 | ₹310,50 | +8,65% | ₹285,77 | ₹320,50 | ₹280,01 | 226,0K |
| 30 mar. 2026 | ₹285,77 | +9,39% | ₹255,50 | ₹294,60 | ₹245,75 | 431,5K |
| 23 mar. 2026 | ₹261,25 | -5,16% | ₹270,00 | ₹278,60 | ₹258,00 | 265,7K |
| 16 mar. 2026 | ₹275,45 | +0,51% | ₹270,15 | ₹291,00 | ₹265,00 | 198,4K |
| 9 mar. 2026 | ₹274,05 | -4,69% | ₹281,15 | ₹299,00 | ₹271,05 | 190,1K |
| 2 mar. 2026 | ₹287,55 | -5,32% | ₹287,20 | ₹298,80 | ₹281,00 | 205,5K |
| 23 feb. 2026 | ₹303,70 | -5,86% | ₹322,90 | ₹326,45 | ₹300,00 | 197,9K |
| 16 feb. 2026 | ₹322,60 | +13,85% | ₹285,60 | ₹333,00 | ₹282,20 | 778,8K |
| 9 feb. 2026 | ₹283,35 | +9,95% | ₹257,90 | ₹326,90 | ₹256,20 | 897,8K |
| 2 feb. 2026 | ₹257,70 | -2,61% | ₹266,80 | ₹286,95 | ₹255,35 | 181,2K |
| 26 ene. 2026 | ₹264,60 | -4,84% | ₹279,20 | ₹279,20 | ₹250,05 | 201,1K |
| 19 ene. 2026 | ₹278,05 | -2,44% | ₹285,50 | ₹305,60 | ₹276,10 | 335,0K |
| 12 ene. 2026 | ₹285,00 | +0,96% | ₹280,00 | ₹287,25 | ₹271,65 | 110,7K |
| 5 ene. 2026 | ₹282,30 | -2,66% | ₹290,00 | ₹302,40 | ₹280,00 | 208,4K |
| 29 dic. 2025 | ₹290,00 | -0,26% | ₹289,00 | ₹291,70 | ₹277,70 | 163,4K |
| 22 dic. 2025 | ₹290,75 | +1,79% | ₹286,05 | ₹297,00 | ₹286,05 | 104,7K |
| 15 dic. 2025 | ₹285,65 | -0,68% | ₹284,00 | ₹290,50 | ₹277,05 | 116,1K |
| 8 dic. 2025 | ₹287,60 | -4,18% | ₹303,50 | ₹303,50 | ₹278,10 | 185,9K |
| 1 dic. 2025 | ₹300,15 | -2,77% | ₹311,00 | ₹312,45 | ₹294,85 | 120,0K |
| 24 nov. 2025 | ₹308,70 | +0,44% | ₹307,30 | ₹312,00 | ₹296,35 | 154,1K |
| 17 nov. 2025 | ₹307,35 | -0,90% | ₹312,95 | ₹314,00 | ₹305,40 | 125,7K |
| 10 nov. 2025 | ₹310,15 | -1,70% | ₹313,30 | ₹319,00 | ₹307,00 | 141,4K |
| 3 nov. 2025 | ₹315,50 | -0,77% | ₹317,95 | ₹331,00 | ₹312,00 | 173,5K |
| 27 oct. 2025 | ₹317,95 | -0,86% | ₹323,00 | ₹323,00 | ₹312,30 | 144,3K |
| 20 oct. 2025 | ₹320,70 | -0,62% | ₹325,00 | ₹330,00 | ₹320,00 | 158,1K |
| 13 oct. 2025 | ₹322,70 | -1,50% | ₹325,90 | ₹339,00 | ₹310,35 | 360,3K |
| 6 oct. 2025 | ₹327,60 | +3,12% | ₹317,00 | ₹335,05 | ₹309,90 | 212,7K |
| 29 sept. 2025 | ₹317,70 | +2,04% | ₹308,10 | ₹323,65 | ₹303,30 | 85,9K |
| 22 sept. 2025 | ₹311,35 | -6,18% | ₹331,00 | ₹331,00 | ₹310,00 | 157,8K |
| 15 sept. 2025 | ₹331,85 | +1,73% | ₹329,40 | ₹339,90 | ₹324,00 | 235,3K |
| 8 sept. 2025 | ₹326,20 | +1,95% | ₹324,00 | ₹343,70 | ₹312,00 | 261,6K |
| 1 sept. 2025 | ₹319,95 | +1,14% | ₹319,50 | ₹335,00 | ₹311,40 | 151,8K |
| 25 ago. 2025 | ₹316,35 | -4,01% | ₹333,00 | ₹337,20 | ₹313,60 | 166,3K |
| 18 ago. 2025 | ₹329,55 | +7,26% | ₹311,85 | ₹354,85 | ₹301,95 | 1,4M |
| 11 ago. 2025 | ₹307,25 | -3,20% | ₹322,00 | ₹322,05 | ₹305,55 | 121,3K |
| 4 ago. 2025 | ₹317,40 | +0,47% | ₹315,90 | ₹326,70 | ₹312,85 | 112,0K |
| 28 jul. 2025 | ₹315,90 | -5,19% | ₹334,00 | ₹338,35 | ₹315,05 | 180,4K |
| 21 jul. 2025 | ₹333,20 | -14,87% | ₹380,00 | ₹380,00 | ₹332,20 | 929,5K |
| 14 jul. 2025 | ₹391,40 | +13,27% | ₹345,00 | ₹402,00 | ₹339,75 | 1,6M |
| 7 jul. 2025 | ₹345,55 | -0,58% | ₹345,00 | ₹360,00 | ₹343,00 | 220,1K |
| 30 jun. 2025 | ₹347,55 | +1,09% | ₹342,85 | ₹349,70 | ₹334,00 | 217,1K |
| 23 jun. 2025 | ₹343,80 | +0,66% | ₹333,00 | ₹350,85 | ₹332,00 | 185,1K |
| 16 jun. 2025 | ₹341,55 | -1,53% | ₹348,50 | ₹355,00 | ₹330,85 | 216,0K |
| 9 jun. 2025 | ₹346,85 | +0,52% | ₹355,00 | ₹361,00 | ₹340,10 | 380,8K |
| 2 jun. 2025 | ₹345,05 | +5,55% | ₹325,00 | ₹362,00 | ₹319,90 | 579,5K |
| 26 may. 2025 | ₹326,90 | -0,37% | ₹328,45 | ₹331,70 | ₹315,00 | 317,2K |
| 19 may. 2025 | ₹328,10 | -0,20% | ₹328,75 | ₹338,45 | ₹325,00 | 292,9K |
| 12 may. 2025 | ₹328,75 | -1,47% | ₹343,00 | ₹350,00 | ₹327,50 | 391,2K |
| 5 may. 2025 | ₹333,65 | -26,42% | ₹415,05 | ₹415,05 | ₹310,50 | 902,5K |
| 28 abr. 2025 | ₹453,45 | +2,68% | ₹441,55 | ₹459,65 | ₹426,75 | 184,9K |
| 21 abr. 2025 | ₹441,60 | -1,05% | ₹452,00 | ₹489,45 | ₹432,50 | 440,5K |
| 14 abr. 2025 | ₹446,30 | +2,86% | ₹436,20 | ₹452,00 | ₹434,95 | 79,2K |
| 7 abr. 2025 | ₹433,90 | -2,61% | ₹401,00 | ₹459,30 | ₹401,00 | 185,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹285,25 | -7,52% | ₹308,46 | ₹312,00 | ₹273,55 | 1,8M |
| 1 abr. 2026 | ₹308,46 | +24,58% | ₹257,60 | ₹353,99 | ₹255,94 | 1,9M |
| 1 mar. 2026 | ₹247,60 | -18,47% | ₹287,20 | ₹299,00 | ₹245,75 | 951,1K |
| 1 feb. 2026 | ₹303,70 | +17,35% | ₹259,20 | ₹333,00 | ₹255,35 | 2,1M |
| 1 ene. 2026 | ₹258,80 | -8,99% | ₹283,75 | ₹305,60 | ₹250,05 | 860,7K |
| 1 dic. 2025 | ₹284,35 | -7,89% | ₹311,00 | ₹312,45 | ₹277,05 | 646,1K |
| 1 nov. 2025 | ₹308,70 | -2,91% | ₹317,95 | ₹331,00 | ₹296,35 | 594,7K |
| 1 oct. 2025 | ₹317,95 | +2,15% | ₹308,00 | ₹339,00 | ₹308,00 | 920,4K |
| 1 sept. 2025 | ₹311,25 | -1,61% | ₹319,50 | ₹343,70 | ₹303,30 | 847,4K |
| 1 ago. 2025 | ₹316,35 | -2,06% | ₹324,55 | ₹354,85 | ₹301,95 | 1,8M |
| 1 jul. 2025 | ₹323,00 | -5,67% | ₹345,90 | ₹402,00 | ₹321,00 | 3,0M |
| 1 jun. 2025 | ₹342,40 | +4,74% | ₹325,00 | ₹362,00 | ₹319,90 | 1,4M |
| 1 may. 2025 | ₹326,90 | -24,67% | ₹433,95 | ₹459,65 | ₹310,50 | 2,0M |
| 1 abr. 2025 | ₹433,95 | -0,62% | ₹430,00 | ₹489,45 | ₹401,00 | 1,1M |
| 1 mar. 2025 | ₹436,65 | +8,57% | ₹400,05 | ₹497,00 | ₹321,40 | 3,7M |
| 1 feb. 2025 | ₹402,20 | -18,94% | ₹500,00 | ₹514,00 | ₹400,00 | 829,7K |
| 1 ene. 2025 | ₹496,20 | +2,97% | ₹489,00 | ₹536,35 | ₹450,00 | 1,7M |
| 1 dic. 2024 | ₹481,90 | -2,38% | ₹493,52 | ₹535,67 | ₹475,15 | 1,7M |
| 1 nov. 2024 | ₹493,67 | +3,71% | ₹485,50 | ₹509,40 | ₹472,02 | 652,0K |
| 1 oct. 2024 | ₹476,02 | -7,31% | ₹513,58 | ₹532,95 | ₹470,00 | 1,3M |
| 1 sept. 2024 | ₹513,58 | -2,81% | ₹529,00 | ₹529,00 | ₹499,80 | 1,0M |
| 1 ago. 2024 | ₹528,42 | -1,99% | ₹545,00 | ₹549,00 | ₹499,27 | 1,5M |
| 1 jul. 2024 | ₹539,15 | -5,43% | ₹570,00 | ₹637,00 | ₹526,80 | 2,5M |
| 1 jun. 2024 | ₹570,10 | +7,13% | ₹535,53 | ₹620,75 | ₹477,77 | 1,5M |
| 1 may. 2024 | ₹532,15 | -7,10% | ₹579,00 | ₹635,42 | ₹520,00 | 1,7M |
| 1 abr. 2024 | ₹572,83 | +2,39% | ₹573,50 | ₹605,50 | ₹528,50 | 894,2K |
| 1 mar. 2024 | ₹559,47 | -8,24% | ₹620,00 | ₹647,67 | ₹510,23 | 823,3K |
| 1 feb. 2024 | ₹609,70 | -1,36% | ₹618,03 | ₹659,62 | ₹581,47 | 1,0M |
| 1 ene. 2024 | ₹618,08 | +4,58% | ₹595,00 | ₹733,70 | ₹595,00 | 2,2M |
| 1 dic. 2023 | ₹591,00 | +10,84% | ₹533,00 | ₹628,97 | ₹524,53 | 1,5M |
| 1 nov. 2023 | ₹533,22 | +1,55% | ₹535,47 | ₹569,00 | ₹520,00 | 405,7K |
| 1 oct. 2023 | ₹525,08 | +0,03% | ₹534,00 | ₹600,00 | ₹500,00 | 822,1K |
| 1 sept. 2023 | ₹524,92 | -11,53% | ₹589,50 | ₹595,22 | ₹496,67 | 994,9K |
| 1 ago. 2023 | ₹593,35 | +7,21% | ₹555,97 | ₹723,50 | ₹512,53 | 2,3M |
| 1 jul. 2023 | ₹553,47 | +22,86% | ₹457,35 | ₹593,20 | ₹441,00 | 2,8M |
| 1 jun. 2023 | ₹450,50 | +9,85% | ₹414,00 | ₹492,50 | ₹405,77 | 2,0M |
| 1 may. 2023 | ₹410,10 | +34,14% | ₹309,45 | ₹480,00 | ₹307,52 | 5,2M |
| 1 abr. 2023 | ₹305,73 | +38,26% | ₹225,55 | ₹346,85 | ₹221,55 | 6,2M |
| 1 mar. 2023 | ₹221,12 | +1,19% | ₹221,15 | ₹234,90 | ₹213,52 | 868,5K |
| 1 feb. 2023 | ₹218,52 | +0,55% | ₹219,12 | ₹230,75 | ₹206,50 | 663,7K |
| 1 ene. 2023 | ₹217,32 | +2,57% | ₹213,00 | ₹238,00 | ₹213,00 | 1,2M |
| 1 dic. 2022 | ₹211,88 | -4,11% | ₹224,40 | ₹226,48 | ₹190,50 | 770,0K |
| 1 nov. 2022 | ₹220,95 | -7,25% | ₹241,95 | ₹243,50 | ₹178,00 | 1,5M |
| 1 oct. 2022 | ₹238,23 | +18,14% | ₹212,00 | ₹247,50 | ₹200,57 | 1,3M |
| 1 sept. 2022 | ₹201,65 | -6,95% | ₹217,00 | ₹241,98 | ₹197,77 | 1,9M |
| 1 ago. 2022 | ₹216,70 | +19,88% | ₹176,12 | ₹259,50 | ₹176,12 | 1,5M |
| 1 jul. 2022 | ₹180,77 | -0,26% | ₹180,40 | ₹206,88 | ₹178,75 | 927,2K |
| 1 jun. 2022 | ₹181,25 | +4,06% | ₹164,25 | ₹182,50 | ₹160,05 | 591,2K |
| 1 may. 2022 | ₹174,18 | -3,50% | ₹180,00 | ₹184,50 | ₹160,80 | 476,0K |
| 1 abr. 2022 | ₹180,50 | +1,82% | ₹179,50 | ₹202,40 | ₹167,50 | 569,6K |
| 1 mar. 2022 | ₹177,27 | +8,75% | ₹166,00 | ₹185,95 | ₹152,52 | 709,6K |
| 1 feb. 2022 | ₹163,00 | -3,18% | ₹168,35 | ₹173,85 | ₹146,30 | 634,4K |
| 1 ene. 2022 | ₹168,35 | -3,29% | ₹177,00 | ₹217,00 | ₹157,50 | 1,3M |
| 1 dic. 2021 | ₹174,07 | +12,81% | ₹151,00 | ₹207,00 | ₹151,00 | 916,0K |
| 1 nov. 2021 | ₹154,30 | -1,10% | ₹155,12 | ₹169,20 | ₹147,50 | 760,8K |
| 1 oct. 2021 | ₹156,02 | -14,23% | ₹175,65 | ₹189,85 | ₹150,27 | 1,4M |
| 1 sept. 2021 | ₹181,90 | +13,79% | ₹160,02 | ₹204,75 | ₹147,77 | 2,6M |
| 1 ago. 2021 | ₹159,85 | -6,44% | ₹179,39 | ₹188,35 | ₹135,98 | 2,9M |
| 1 jul. 2021 | ₹170,85 | +53,42% | ₹116,93 | ₹170,94 | ₹111,31 | 2,7M |
| 1 jun. 2021 | ₹111,36 | +14,62% | ₹92,31 | ₹159,82 | ₹87,69 | 1,7M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹285,25 | +0,32% | ₹5,00 | +2,08% | ₹283,75 | ₹353,99 | ₹245,75 | 7,6M |
| 2025 | ₹284,35 | -40,99% | ₹13,50 | -38,23% | ₹489,00 | ₹536,35 | ₹277,05 | 18,5M |
| 2024 | ₹481,90 | -18,46% | ₹7,13 | -17,26% | ₹595,00 | ₹733,70 | ₹470,00 | 16,9M |
| 2023 | ₹591,00 | +178,93% | ₹8,50 | +182,92% | ₹213,00 | ₹723,50 | ₹206,50 | 24,9M |
| 2022 | ₹211,88 | +21,72% | ₹6,18 | +25,21% | ₹177,00 | ₹259,50 | ₹146,30 | 12,3M |
| 2021 | ₹174,07 | +512,06% | ₹0,78 | +514,68% | ₹29,81 | ₹207,00 | ₹29,81 | 17,9M |
| 2020 | ₹28,44 | 0,00% | - | 0,00% | ₹6,94 | ₹28,44 | ₹6,94 | 1,8M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Ksolves India Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Ksolves India Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Ksolves India
KSOLVES
|
7,57B Small-cap | 0,36 % | -2,17 % | -2,86 % | -6,50 % | -0,93 % | -12,74 % | -37,13 % | 176,27 % | 4.010,23 % | 4.010,23 % | 4.010,23 % |
|
KFin Technologies
KFINTECH
|
172,02B Mid-cap | -1,27 % | -3,08 % | -7,91 % | -21,85 % | -22,23 % | -20,48 % | 161,23 % | 148,98 % | 148,98 % | 148,98 % | 148,98 % |
|
Technvision Ventures
TECHNVISN
|
35,07B Small-cap | -7,78 % | -10,16 % | -14,93 % | -28,20 % | -27,14 % | 23,04 % | 2.403,28 % | 2.426,85 % | 2.488,10 % | 2.488,10 % | 2.488,10 % |
|
Emudhra
EMUDHRA
|
41,15B Small-cap | -1,46 % | -5,97 % | 8,95 % | -24,52 % | -16,41 % | -39,53 % | 7,11 % | 83,08 % | 83,08 % | 83,08 % | 83,08 % |
|
Network People
NPST
|
25,43B Small-cap | 35,25 % | 9,47 % | 32,97 % | -9,71 % | 1,72 % | -45,19 % | 403,55 % | 4.795,34 % | 4.795,34 % | 4.795,34 % | 4.795,34 % |
|
Tata Elxsi
TATAELXSI
|
261,21B Large-cap | 0,36 % | 4,03 % | -0,25 % | -15,99 % | -16,59 % | -33,45 % | -44,32 % | 20,17 % | 378,32 % | 3.423,60 % | 4.230,87 % |
Calcule sus Rendimientos de Inversión en Ksolves India
Análisis de Rendimiento de Inversión a Largo Plazo
Ksolves India stock price in Aug 2020 was ₹6,94, A ₹1.000,00 lump sum investment in Ksolves India made 5 years ago would be worth approximately ₹46.525,94 today, representing a exceptional return of 4.552,59 %. This translates to an annualized return (CAGR) of 93,19 %. During this period, Ksolves India paid out ₹41,09 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 5 Años 10 Meses (Aug 2020 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹46.525,94
Rendimiento Anual (TCAC)
93,19 %
Dividendos Totales
₹5.920,75
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Ksolves India (KSOLVES) durante los últimos 12 meses?
Durante los últimos 12 meses, Ksolves India ha entregado un rendimiento total de -12,7%.
- Máximo de 52 semanas alcanzó 402,00 INR el N/A.
- Mínimo de 52 semanas tocó 245,75 INR el N/A.
- Precio Actual cotizando a 281,80 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Ksolves India (KSOLVES) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Ksolves India (ksolves) habría crecido a aproximadamente 27 627,00 INR al June 4, 2026, representando un rendimiento total de 176,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 22,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Ksolves India con el sector Technology?
Ksolves India (ksolves) ha entregado un rendimiento anualizado de 45,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Ksolves India habría crecido a 411 023,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Ksolves India?
Ksolves India (ksolves) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 4 010,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Ksolves India ha logrado históricamente?
Ksolves India (ksolves) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+176,3%), 10 years (+4 010,2%)
Rendimientos negativos: 12 months (-12,7%), 3 years (-37,1%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.