Kaira Can Company Limited (BOM:504840)
India · Delayed Price · Currency is INR 1,397.00
+16.95 (1.23%)
At close: Jan 21, 2026
Kaira Can Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,401.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,425.00 | 2.00% | 133 |
| Jan 21, 2026 | 1,351.50 | 1,397.70 | 1,351.10 | 1,397.00 | 1,397.00 | 1.23% | 9 |
| Jan 20, 2026 | 1,452.40 | 1,452.40 | 1,362.00 | 1,380.05 | 1,380.05 | -4.98% | 48 |
| Jan 19, 2026 | 1,564.00 | 1,564.00 | 1,434.00 | 1,452.40 | 1,452.40 | -7.14% | 15 |
| Jan 16, 2026 | 1,428.55 | 1,564.00 | 1,427.00 | 1,564.00 | 1,564.00 | 0.32% | 4 |
| Jan 13, 2026 | 1,430.00 | 1,576.95 | 1,428.00 | 1,558.95 | 1,558.95 | 2.23% | 79 |
| Jan 12, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - | 2 |
| Jan 9, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.12% | 2 |
| Jan 6, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - | 30 |
| Jan 5, 2026 | 1,569.00 | 1,569.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.67% | 2 |
| Jan 2, 2026 | 1,510.00 | 1,559.00 | 1,510.00 | 1,547.60 | 1,547.60 | -0.79% | 10 |
| Jan 1, 2026 | 1,559.00 | 1,560.00 | 1,555.00 | 1,559.90 | 1,559.90 | 7.58% | 21 |
| Dec 31, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -5.97% | 6 |
| Dec 30, 2025 | 1,562.90 | 1,562.90 | 1,532.00 | 1,542.00 | 1,542.00 | 3.63% | 37 |
| Dec 29, 2025 | 1,420.00 | 1,567.00 | 1,420.00 | 1,488.00 | 1,488.00 | 1.44% | 10 |
| Dec 26, 2025 | 1,425.10 | 1,467.00 | 1,425.10 | 1,466.90 | 1,466.90 | -0.07% | 5 |
| Dec 24, 2025 | 1,475.00 | 1,475.00 | 1,467.90 | 1,467.90 | 1,467.90 | -0.21% | 9 |
| Dec 23, 2025 | 1,470.00 | 1,471.00 | 1,470.00 | 1,471.00 | 1,471.00 | 0.35% | 18 |
| Dec 22, 2025 | 1,465.80 | 1,465.80 | 1,465.80 | 1,465.80 | 1,465.80 | - | 2 |
| Dec 19, 2025 | 1,437.80 | 1,466.60 | 1,437.80 | 1,465.80 | 1,465.80 | 1.95% | 42 |
| Dec 17, 2025 | 1,452.00 | 1,452.00 | 1,437.80 | 1,437.80 | 1,437.80 | -0.60% | 25 |
| Dec 16, 2025 | 1,455.00 | 1,486.00 | 1,420.00 | 1,446.50 | 1,446.50 | -4.36% | 58 |
| Dec 12, 2025 | 1,510.00 | 1,512.50 | 1,510.00 | 1,512.50 | 1,512.50 | 0.88% | 7 |
| Dec 10, 2025 | 1,451.00 | 1,535.00 | 1,451.00 | 1,499.30 | 1,499.30 | 3.40% | 17 |
| Dec 9, 2025 | 1,435.00 | 1,456.50 | 1,430.00 | 1,450.00 | 1,450.00 | -1.68% | 77 |
| Dec 5, 2025 | 1,465.00 | 1,477.00 | 1,465.00 | 1,474.75 | 1,474.75 | -4.42% | 13 |
| Dec 3, 2025 | 1,450.50 | 1,543.00 | 1,450.50 | 1,543.00 | 1,543.00 | - | 3 |
| Dec 2, 2025 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | - | 4 |
| Dec 1, 2025 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | - | 5 |
| Nov 27, 2025 | 1,519.80 | 1,543.00 | 1,504.00 | 1,543.00 | 1,543.00 | 3.56% | 45 |
| Nov 26, 2025 | 1,471.00 | 1,490.00 | 1,444.00 | 1,490.00 | 1,490.00 | -0.73% | 58 |
| Nov 25, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 2.11% | 1 |
| Nov 24, 2025 | 1,497.05 | 1,499.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.13% | 64 |
| Nov 21, 2025 | 1,588.00 | 1,588.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.46% | 14 |
| Nov 20, 2025 | 1,571.25 | 1,571.25 | 1,475.00 | 1,509.00 | 1,509.00 | -4.44% | 169 |
| Nov 19, 2025 | 1,523.10 | 1,585.00 | 1,474.00 | 1,579.10 | 1,579.10 | 3.68% | 77 |
| Nov 18, 2025 | 1,533.00 | 1,620.00 | 1,523.10 | 1,523.10 | 1,523.10 | -0.60% | 25 |
| Nov 17, 2025 | 1,551.00 | 1,551.00 | 1,532.25 | 1,532.25 | 1,532.25 | - | 30 |
| Nov 14, 2025 | 1,588.00 | 1,590.00 | 1,475.00 | 1,532.25 | 1,532.25 | -0.18% | 206 |
| Nov 13, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.65% | 1 |
| Nov 12, 2025 | 1,551.00 | 1,551.00 | 1,525.10 | 1,525.10 | 1,525.10 | -1.67% | 33 |
| Nov 11, 2025 | 1,598.00 | 1,598.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.06% | 33 |
| Nov 10, 2025 | 1,535.10 | 1,550.00 | 1,535.10 | 1,550.00 | 1,550.00 | -3.12% | 6 |
| Nov 7, 2025 | 1,576.80 | 1,600.00 | 1,535.00 | 1,599.95 | 1,599.95 | 1.47% | 40 |
| Nov 6, 2025 | 1,625.00 | 1,625.00 | 1,575.00 | 1,576.80 | 1,576.80 | -4.17% | 26 |
| Nov 3, 2025 | 1,601.00 | 1,645.35 | 1,600.00 | 1,645.35 | 1,645.35 | -0.22% | 10 |
| Oct 31, 2025 | 1,625.00 | 1,648.95 | 1,560.00 | 1,648.95 | 1,648.95 | 1.47% | 20 |
| Oct 30, 2025 | 1,636.00 | 1,649.00 | 1,625.00 | 1,625.00 | 1,625.00 | 2.20% | 36 |
| Oct 29, 2025 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | -2.93% | 6 |
| Oct 28, 2025 | 1,606.15 | 1,639.95 | 1,580.00 | 1,638.00 | 1,638.00 | 1.98% | 34 |