Kaira Can Company Limited (BOM:504840)
India · Delayed Price · Currency is INR 1,814.00
+52.45 (2.98%)
At close: Jul 25, 2025
Kaira Can Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,788.00 | -1.64% | 12 |
| Jul 30, 2025 | 1,765.00 | 1,870.00 | 1,764.90 | 1,830.00 | 1,817.80 | 3.27% | 68 |
| Jul 29, 2025 | 1,780.00 | 1,780.00 | 1,662.00 | 1,772.00 | 1,760.19 | -0.17% | 96 |
| Jul 28, 2025 | 1,775.00 | 1,775.00 | 1,705.00 | 1,775.00 | 1,763.17 | -2.15% | 14 |
| Jul 25, 2025 | 1,761.55 | 1,855.00 | 1,750.00 | 1,814.00 | 1,801.91 | 2.98% | 82 |
| Jul 24, 2025 | 1,800.00 | 1,820.00 | 1,736.30 | 1,761.55 | 1,749.81 | -2.14% | 183 |
| Jul 23, 2025 | 1,887.00 | 1,887.00 | 1,723.00 | 1,800.00 | 1,788.00 | 0.73% | 100 |
| Jul 22, 2025 | 1,740.00 | 1,886.50 | 1,740.00 | 1,787.00 | 1,775.09 | 3.18% | 45 |
| Jul 18, 2025 | 1,780.00 | 1,780.00 | 1,687.00 | 1,732.00 | 1,720.45 | -2.70% | 18 |
| Jul 17, 2025 | 1,787.00 | 1,787.00 | 1,780.00 | 1,780.00 | 1,768.13 | 2.48% | 65 |
| Jul 16, 2025 | 1,787.00 | 1,787.00 | 1,737.00 | 1,737.00 | 1,725.42 | -0.01% | 4 |
| Jul 15, 2025 | 1,740.10 | 1,740.10 | 1,737.15 | 1,737.15 | 1,725.57 | - | 16 |
| Jul 14, 2025 | 1,680.00 | 1,746.80 | 1,680.00 | 1,737.15 | 1,725.57 | 2.94% | 32 |
| Jul 11, 2025 | 1,765.00 | 1,765.00 | 1,686.00 | 1,687.55 | 1,676.30 | -2.68% | 45 |
| Jul 10, 2025 | 1,749.60 | 1,749.60 | 1,700.00 | 1,734.00 | 1,722.44 | 0.89% | 26 |
| Jul 9, 2025 | 1,675.00 | 1,764.95 | 1,675.00 | 1,718.75 | 1,707.29 | -0.36% | 115 |
| Jul 8, 2025 | 1,737.30 | 1,737.30 | 1,695.00 | 1,725.00 | 1,713.50 | -0.71% | 65 |
| Jul 7, 2025 | 1,748.00 | 1,834.90 | 1,735.00 | 1,737.30 | 1,725.72 | 2.10% | 319 |
| Jul 4, 2025 | 1,694.40 | 1,755.00 | 1,680.00 | 1,701.60 | 1,690.26 | 0.42% | 707 |
| Jul 3, 2025 | 1,682.00 | 1,694.50 | 1,651.00 | 1,694.50 | 1,683.20 | 0.27% | 116 |
| Jul 2, 2025 | 1,700.00 | 1,707.60 | 1,615.00 | 1,690.00 | 1,678.73 | 0.42% | 41 |
| Jul 1, 2025 | 1,707.90 | 1,707.90 | 1,627.05 | 1,682.95 | 1,671.73 | 0.35% | 95 |
| Jun 30, 2025 | 1,708.80 | 1,708.80 | 1,645.00 | 1,677.00 | 1,665.82 | 1.05% | 330 |
| Jun 27, 2025 | 1,808.70 | 1,808.75 | 1,625.00 | 1,659.65 | 1,648.59 | -7.43% | 396 |
| Jun 26, 2025 | 1,784.55 | 1,800.00 | 1,755.05 | 1,792.80 | 1,780.85 | 0.46% | 44 |
| Jun 25, 2025 | 1,642.00 | 1,808.00 | 1,640.00 | 1,784.55 | 1,772.65 | 10.34% | 390 |
| Jun 24, 2025 | 1,810.00 | 1,824.95 | 1,583.50 | 1,617.30 | 1,606.52 | -10.15% | 1,335 |
| Jun 23, 2025 | 1,829.00 | 1,829.85 | 1,790.00 | 1,800.00 | 1,788.00 | -1.63% | 74 |
| Jun 20, 2025 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | 1,817.70 | - | 5 |
| Jun 19, 2025 | 1,830.00 | 1,830.00 | 1,829.90 | 1,829.90 | 1,817.70 | 0.18% | 4 |
| Jun 18, 2025 | 1,829.90 | 1,830.00 | 1,815.00 | 1,826.65 | 1,814.47 | 2.05% | 55 |
| Jun 17, 2025 | 1,845.00 | 1,883.90 | 1,789.95 | 1,790.00 | 1,778.07 | -1.00% | 77 |
| Jun 16, 2025 | 1,808.00 | 1,808.00 | 1,806.00 | 1,808.00 | 1,795.95 | -0.15% | 35 |
| Jun 13, 2025 | 1,766.00 | 1,819.80 | 1,766.00 | 1,810.65 | 1,798.58 | 0.48% | 8 |
| Jun 12, 2025 | 1,780.10 | 1,834.85 | 1,771.00 | 1,802.00 | 1,789.99 | -1.81% | 25 |
| Jun 11, 2025 | 1,860.00 | 1,860.00 | 1,780.05 | 1,835.15 | 1,822.92 | 1.24% | 30 |
| Jun 10, 2025 | 1,869.00 | 1,869.00 | 1,775.85 | 1,812.70 | 1,800.62 | -0.95% | 59 |
| Jun 9, 2025 | 1,751.20 | 1,830.00 | 1,740.05 | 1,830.00 | 1,817.80 | 3.98% | 75 |
| Jun 6, 2025 | 1,711.00 | 1,760.00 | 1,650.05 | 1,760.00 | 1,748.27 | 1.38% | 15 |
| Jun 5, 2025 | 1,736.05 | 1,736.05 | 1,736.05 | 1,736.05 | 1,724.48 | - | 30 |
| Jun 4, 2025 | 1,774.45 | 1,774.45 | 1,660.10 | 1,736.05 | 1,724.48 | -0.30% | 23 |
| Jun 3, 2025 | 1,741.85 | 1,741.85 | 1,725.00 | 1,741.20 | 1,729.59 | 3.03% | 12 |
| Jun 2, 2025 | 1,743.80 | 1,743.80 | 1,690.00 | 1,690.00 | 1,678.73 | - | 71 |
| May 30, 2025 | 1,774.95 | 1,774.95 | 1,685.00 | 1,690.00 | 1,678.73 | 1.38% | 153 |
| May 29, 2025 | 1,667.80 | 1,667.80 | 1,667.00 | 1,667.00 | 1,655.89 | -1.88% | 50 |
| May 28, 2025 | 1,743.40 | 1,743.40 | 1,699.00 | 1,699.00 | 1,687.67 | 0.42% | 9 |
| May 27, 2025 | 1,718.00 | 1,753.45 | 1,670.05 | 1,691.95 | 1,680.67 | -1.34% | 236 |
| May 26, 2025 | 1,734.70 | 1,774.75 | 1,711.30 | 1,715.00 | 1,703.57 | -1.14% | 25 |
| May 23, 2025 | 1,800.00 | 1,850.00 | 1,701.10 | 1,734.70 | 1,723.14 | -4.30% | 362 |
| May 22, 2025 | 1,805.50 | 1,900.00 | 1,700.00 | 1,812.55 | 1,800.47 | 0.39% | 941 |