Kaira Can Company Limited (BOM:504840)
India · Delayed Price · Currency is INR 1,616.00
0.00 (0.00%)
At close: Jul 15, 2026
Kaira Can Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,558.00 | 1,616.00 | 1,557.00 | 1,616.00 | 1,616.00 | -1.36% | 24 |
| Jul 13, 2026 | 1,650.00 | 1,650.00 | 1,557.00 | 1,638.20 | 1,638.20 | 0.20% | 17 |
| Jul 10, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 2.36% | 1 |
| Jul 9, 2026 | 1,628.80 | 1,638.00 | 1,572.00 | 1,597.35 | 1,597.35 | 2.34% | 31 |
| Jul 8, 2026 | 1,615.00 | 1,615.00 | 1,555.00 | 1,560.85 | 1,560.85 | -3.35% | 14 |
| Jul 7, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.13% | 100 |
| Jul 6, 2026 | 1,695.90 | 1,695.90 | 1,620.00 | 1,633.50 | 1,633.50 | -3.68% | 46 |
| Jul 3, 2026 | 1,633.75 | 1,695.95 | 1,633.75 | 1,695.95 | 1,695.95 | 3.81% | 16 |
| Jul 2, 2026 | 1,633.00 | 1,633.80 | 1,618.90 | 1,633.75 | 1,633.75 | 5.00% | 212 |
| Jul 1, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | -3.65% | 19 |
| Jun 30, 2026 | 1,607.00 | 1,615.00 | 1,607.00 | 1,615.00 | 1,615.00 | - | 11 |
| Jun 29, 2026 | 1,615.10 | 1,621.10 | 1,615.00 | 1,615.00 | 1,615.00 | -4.97% | 25 |
| Jun 25, 2026 | 1,649.00 | 1,700.00 | 1,615.00 | 1,699.40 | 1,699.40 | 3.69% | 213 |
| Jun 24, 2026 | 1,600.00 | 1,640.00 | 1,600.00 | 1,638.95 | 1,638.95 | 2.43% | 134 |
| Jun 23, 2026 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.16% | 2 |
| Jun 22, 2026 | 1,568.80 | 1,605.00 | 1,568.80 | 1,602.55 | 1,602.55 | 3.07% | 220 |
| Jun 19, 2026 | 1,539.90 | 1,560.00 | 1,539.90 | 1,554.85 | 1,554.85 | 0.97% | 61 |
| Jun 18, 2026 | 1,503.70 | 1,540.00 | 1,503.70 | 1,539.90 | 1,539.90 | 2.41% | 16 |
| Jun 17, 2026 | 1,522.50 | 1,529.60 | 1,501.00 | 1,503.70 | 1,503.70 | -0.74% | 49 |
| Jun 15, 2026 | 1,498.80 | 1,533.00 | 1,498.80 | 1,514.95 | 1,514.95 | 3.75% | 34 |
| Jun 12, 2026 | 1,469.00 | 1,469.00 | 1,460.15 | 1,460.15 | 1,460.15 | 1.49% | 7 |
| Jun 11, 2026 | 1,438.75 | 1,438.75 | 1,438.75 | 1,438.75 | 1,438.75 | - | 1 |
| Jun 10, 2026 | 1,398.80 | 1,438.75 | 1,398.80 | 1,438.75 | 1,438.75 | 5.00% | 399 |
| Jun 9, 2026 | 1,370.25 | 1,370.25 | 1,311.00 | 1,370.25 | 1,370.25 | 5.00% | 75 |
| Jun 8, 2026 | 1,333.05 | 1,333.05 | 1,300.75 | 1,305.00 | 1,305.00 | -4.69% | 202 |
| Jun 5, 2026 | 1,369.20 | 1,369.20 | 1,369.15 | 1,369.20 | 1,369.20 | 5.00% | 49 |
| Jun 4, 2026 | 1,333.05 | 1,333.05 | 1,303.05 | 1,304.00 | 1,304.00 | -2.18% | 9 |
| Jun 3, 2026 | 1,398.80 | 1,400.00 | 1,330.00 | 1,333.05 | 1,333.05 | -4.63% | 23 |
| Jun 2, 2026 | 1,365.00 | 1,397.70 | 1,365.00 | 1,397.70 | 1,397.70 | 2.77% | 8 |
| Jun 1, 2026 | 1,332.70 | 1,360.00 | 1,332.70 | 1,360.00 | 1,360.00 | 2.05% | 49 |
| May 29, 2026 | 1,379.90 | 1,379.90 | 1,325.00 | 1,332.70 | 1,332.70 | 1.35% | 41 |
| 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 |