Kaira Can Company Limited (BOM:504840)
India · Delayed Price · Currency is INR 1,325.00
-18.30 (-1.36%)
At close: May 26, 2026
Kaira Can Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,325.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 9 |
| May 26, 2026 | 1,350.00 | 1,350.00 | 1,311.10 | 1,325.00 | 1,325.00 | -1.36% | 13 |
| May 25, 2026 | 1,460.00 | 1,460.00 | 1,343.30 | 1,343.30 | 1,343.30 | -5.00% | 50 |
| May 22, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - | 1 |
| May 21, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 3.12% | 10 |
| May 19, 2026 | 1,441.00 | 1,441.00 | 1,371.20 | 1,371.20 | 1,371.20 | -4.82% | 48 |
| May 11, 2026 | 1,440.55 | 1,440.60 | 1,440.55 | 1,440.60 | 1,440.60 | 4.46% | 4 |
| May 6, 2026 | 1,379.10 | 1,379.10 | 1,379.10 | 1,379.10 | 1,379.10 | 0.30% | 5 |
| May 5, 2026 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1.29% | 12 |
| May 4, 2026 | 1,357.60 | 1,357.60 | 1,357.55 | 1,357.55 | 1,357.55 | -5.00% | 22 |
| Apr 28, 2026 | 1,450.00 | 1,450.00 | 1,377.50 | 1,429.00 | 1,429.00 | -1.44% | 260 |
| Apr 27, 2026 | 1,436.30 | 1,450.00 | 1,436.30 | 1,449.95 | 1,449.95 | 0.95% | 75 |
| Apr 22, 2026 | 1,425.00 | 1,449.90 | 1,425.00 | 1,436.30 | 1,436.30 | 0.79% | 11 |
| Apr 21, 2026 | 1,399.90 | 1,425.00 | 1,399.90 | 1,425.00 | 1,425.00 | 1.79% | 33 |
| Apr 17, 2026 | 1,399.90 | 1,399.90 | 1,399.00 | 1,399.90 | 1,399.90 | 3.70% | 9 |
| Apr 16, 2026 | 1,343.35 | 1,379.00 | 1,341.35 | 1,350.00 | 1,350.00 | 0.54% | 144 |
| Apr 15, 2026 | 1,342.00 | 1,343.35 | 1,342.00 | 1,342.75 | 1,342.75 | 4.95% | 73 |
| Apr 10, 2026 | 1,218.50 | 1,279.40 | 1,218.50 | 1,279.40 | 1,279.40 | 5.00% | 108 |
| Apr 9, 2026 | 1,210.00 | 1,218.50 | 1,210.00 | 1,218.50 | 1,218.50 | 5.00% | 36 |
| Apr 8, 2026 | 1,238.80 | 1,238.80 | 1,151.55 | 1,160.50 | 1,160.50 | -1.92% | 44 |
| Apr 7, 2026 | 1,131.00 | 1,184.90 | 1,131.00 | 1,183.20 | 1,183.20 | 4.85% | 59 |
| Apr 6, 2026 | 1,123.00 | 1,160.00 | 1,120.00 | 1,128.50 | 1,128.50 | -1.98% | 30 |
| Apr 2, 2026 | 1,178.90 | 1,178.95 | 1,150.00 | 1,151.35 | 1,151.35 | 2.49% | 38 |
| Mar 30, 2026 | 1,161.10 | 1,161.10 | 1,122.00 | 1,123.35 | 1,123.35 | -3.58% | 46 |
| Mar 27, 2026 | 1,250.00 | 1,250.00 | 1,164.00 | 1,165.05 | 1,165.05 | -3.68% | 218 |
| Mar 25, 2026 | 1,162.00 | 1,240.00 | 1,148.75 | 1,209.50 | 1,209.50 | 0.03% | 50 |
| Mar 24, 2026 | 1,175.00 | 1,219.95 | 1,150.00 | 1,209.15 | 1,209.15 | 1.29% | 442 |
| Mar 23, 2026 | 1,201.10 | 1,201.10 | 1,187.50 | 1,193.75 | 1,193.75 | -4.50% | 41 |
| Mar 20, 2026 | 1,229.35 | 1,250.00 | 1,229.30 | 1,250.00 | 1,250.00 | 0.24% | 10 |
| Mar 19, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | - | 45 |
| Mar 18, 2026 | 1,225.00 | 1,250.00 | 1,225.00 | 1,247.00 | 1,247.00 | -2.91% | 5 |
| Mar 17, 2026 | 1,289.95 | 1,289.95 | 1,279.95 | 1,284.35 | 1,284.35 | 4.34% | 23 |
| Mar 16, 2026 | 1,270.00 | 1,299.75 | 1,220.00 | 1,230.90 | 1,230.90 | -1.53% | 2,557 |
| Mar 13, 2026 | 1,256.25 | 1,256.25 | 1,250.00 | 1,250.00 | 1,250.00 | - | 2,008 |
| Mar 12, 2026 | 1,354.95 | 1,354.95 | 1,243.75 | 1,250.00 | 1,250.00 | -4.51% | 15 |
| Mar 11, 2026 | 1,261.10 | 1,311.00 | 1,214.00 | 1,309.00 | 1,309.00 | 2.49% | 51 |
| Mar 10, 2026 | 1,275.20 | 1,319.90 | 1,273.00 | 1,277.20 | 1,277.20 | -4.69% | 202 |
| Mar 9, 2026 | 1,275.00 | 1,369.85 | 1,275.00 | 1,340.00 | 1,340.00 | 2.68% | 5 |
| Mar 6, 2026 | 1,305.00 | 1,326.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.21% | 82 |
| Mar 4, 2026 | 1,316.00 | 1,321.00 | 1,316.00 | 1,321.00 | 1,321.00 | -0.66% | 10 |
| Mar 2, 2026 | 1,350.00 | 1,350.00 | 1,317.70 | 1,329.75 | 1,329.75 | -4.13% | 21 |
| Feb 27, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0.51% | 5 |
| Feb 26, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 12 |
| Feb 24, 2026 | 1,371.25 | 1,380.00 | 1,371.25 | 1,380.00 | 1,380.00 | -4.27% | 2 |
| Feb 23, 2026 | 1,459.95 | 1,459.95 | 1,401.10 | 1,441.50 | 1,441.50 | 2.87% | 8 |
| Feb 20, 2026 | 1,401.25 | 1,401.25 | 1,401.25 | 1,401.25 | 1,401.25 | -4.02% | 2 |
| Feb 19, 2026 | 1,459.95 | 1,459.95 | 1,459.95 | 1,459.95 | 1,459.95 | -0.34% | 1 |
| Feb 16, 2026 | 1,464.60 | 1,464.95 | 1,464.60 | 1,464.95 | 1,464.95 | - | 2 |
| Feb 13, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.40% | 1 |
| Feb 12, 2026 | 1,474.75 | 1,474.75 | 1,470.95 | 1,470.95 | 1,470.95 | 4.69% | 2 |