Kaira Can Company Limited (BOM:504840)
India · Delayed Price · Currency is INR 1,372.15
-27.85 (-1.99%)
At close: Sep 21, 2026
Kaira Can Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,372.00 | 1,375.00 | 1,372.00 | 1,400.00 | 1,400.00 | - | 5 |
| Sep 18, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.48% | 22 |
| Sep 17, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1.38% | 6 |
| Sep 16, 2026 | 1,455.10 | 1,455.10 | 1,401.50 | 1,401.70 | 1,401.70 | -3.67% | 27 |
| Sep 15, 2026 | 1,559.80 | 1,563.00 | 1,455.00 | 1,455.15 | 1,455.15 | -2.27% | 239 |
| Sep 11, 2026 | 1,451.00 | 1,489.00 | 1,450.00 | 1,489.00 | 1,489.00 | 4.64% | 5 |
| Sep 10, 2026 | 1,490.00 | 1,490.00 | 1,423.00 | 1,423.00 | 1,423.00 | -4.50% | 6 |
| Sep 9, 2026 | 1,499.00 | 1,499.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.60% | 33 |
| Sep 8, 2026 | 1,501.10 | 1,501.10 | 1,499.00 | 1,499.00 | 1,499.00 | -0.07% | 13,300 |
| Sep 7, 2026 | 1,547.65 | 1,547.65 | 1,500.00 | 1,500.00 | 1,500.00 | -3.08% | 71 |
| Sep 4, 2026 | 1,547.65 | 1,547.65 | 1,547.65 | 1,547.65 | 1,547.65 | - | 21 |
| Sep 3, 2026 | 1,543.95 | 1,547.65 | 1,538.00 | 1,547.65 | 1,547.65 | 5.00% | 88 |
| Sep 2, 2026 | 1,552.00 | 1,552.00 | 1,474.00 | 1,474.00 | 1,474.00 | -4.97% | 47 |
| Sep 1, 2026 | 1,551.10 | 1,558.85 | 1,551.10 | 1,551.10 | 1,551.10 | -2.45% | 4 |
| Aug 27, 2026 | 1,589.95 | 1,590.00 | 1,589.95 | 1,590.00 | 1,590.00 | 2.25% | 6 |
| Aug 26, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.13% | 6 |
| Aug 25, 2026 | 1,580.00 | 1,580.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.03% | 20 |
| Aug 24, 2026 | 1,580.00 | 1,580.00 | 1,553.45 | 1,553.45 | 1,553.45 | - | 5 |
| Aug 21, 2026 | 1,555.00 | 1,555.00 | 1,550.00 | 1,553.45 | 1,553.45 | 0.98% | 332 |
| Aug 19, 2026 | 1,550.00 | 1,599.00 | 1,526.00 | 1,538.45 | 1,538.45 | 0.88% | 72 |
| Aug 18, 2026 | 1,530.10 | 1,600.00 | 1,524.75 | 1,525.00 | 1,525.00 | -4.98% | 126 |
| Aug 17, 2026 | 1,605.00 | 1,605.00 | 1,575.10 | 1,605.00 | 1,605.00 | -2.13% | 18 |
| Aug 14, 2026 | 1,649.00 | 1,649.00 | 1,600.00 | 1,639.95 | 1,639.95 | -1.21% | 12 |
| Aug 13, 2026 | 1,571.10 | 1,677.00 | 1,571.10 | 1,660.00 | 1,660.00 | 3.75% | 90 |
| Aug 12, 2026 | 1,600.00 | 1,628.80 | 1,600.00 | 1,600.00 | 1,600.00 | - | 25 |
| Aug 11, 2026 | 1,556.05 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | -2.03% | 22 |
| Aug 10, 2026 | 1,633.10 | 1,633.10 | 1,633.10 | 1,633.10 | 1,633.10 | 0.50% | 2 |
| Aug 5, 2026 | 1,624.35 | 1,625.00 | 1,624.35 | 1,625.00 | 1,625.00 | 0.04% | 10 |
| Aug 4, 2026 | 1,544.00 | 1,638.00 | 1,544.00 | 1,624.35 | 1,624.35 | 3.33% | 78 |
| Aug 3, 2026 | 1,600.00 | 1,638.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.03% | 53 |
| Jul 31, 2026 | 1,601.10 | 1,601.10 | 1,572.55 | 1,572.55 | 1,572.55 | -4.28% | 13 |
| Jul 30, 2026 | 1,610.00 | 1,654.95 | 1,552.05 | 1,654.95 | 1,642.95 | 3.16% | 29 |
| Jul 29, 2026 | 1,601.00 | 1,650.00 | 1,601.00 | 1,604.20 | 1,592.57 | 0.32% | 52 |
| Jul 28, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,599.05 | 1,587.46 | -3.73% | 46 |
| Jul 27, 2026 | 1,621.20 | 1,664.00 | 1,621.20 | 1,661.00 | 1,648.96 | 3.81% | 9 |
| Jul 24, 2026 | 1,600.05 | 1,600.05 | 1,600.05 | 1,600.05 | 1,588.45 | - | 4 |
| Jul 22, 2026 | 1,669.95 | 1,669.95 | 1,600.05 | 1,600.05 | 1,588.45 | -4.19% | 16 |
| Jul 21, 2026 | 1,689.95 | 1,689.95 | 1,606.00 | 1,669.95 | 1,657.84 | -1.18% | 13 |
| Jul 20, 2026 | 1,616.00 | 1,689.95 | 1,616.00 | 1,689.95 | 1,677.70 | 4.58% | 3 |
| Jul 15, 2026 | 1,558.00 | 1,616.00 | 1,557.00 | 1,616.00 | 1,604.28 | -1.36% | 24 |
| Jul 13, 2026 | 1,650.00 | 1,650.00 | 1,557.00 | 1,638.20 | 1,626.32 | 0.20% | 17 |
| Jul 10, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,623.14 | 2.36% | 1 |
| Jul 9, 2026 | 1,628.80 | 1,638.00 | 1,572.00 | 1,597.35 | 1,585.77 | 2.34% | 31 |
| Jul 8, 2026 | 1,615.00 | 1,615.00 | 1,555.00 | 1,560.85 | 1,549.53 | -3.35% | 14 |
| Jul 7, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,603.29 | -1.13% | 100 |
| Jul 6, 2026 | 1,695.90 | 1,695.90 | 1,620.00 | 1,633.50 | 1,621.66 | -3.68% | 46 |
| Jul 3, 2026 | 1,633.75 | 1,695.95 | 1,633.75 | 1,695.95 | 1,683.65 | 3.81% | 16 |
| Jul 2, 2026 | 1,633.00 | 1,633.80 | 1,618.90 | 1,633.75 | 1,621.90 | 5.00% | 212 |
| Jul 1, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,544.72 | -3.65% | 19 |
| Jun 30, 2026 | 1,607.00 | 1,615.00 | 1,607.00 | 1,615.00 | 1,603.29 | - | 11 |