Kaira Can Company Limited (BOM:504840)
India · Delayed Price · Currency is INR 1,427.00
0.00 (0.00%)
At close: Oct 13, 2026
Kaira Can Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | - | 1 |
| Oct 9, 2026 | 1,354.00 | 1,427.00 | 1,347.25 | 1,427.00 | 1,427.00 | -0.62% | 23 |
| Oct 7, 2026 | 1,398.80 | 1,438.00 | 1,398.80 | 1,435.85 | 1,435.85 | 3.68% | 42 |
| Oct 6, 2026 | 1,328.00 | 1,385.00 | 1,328.00 | 1,384.95 | 1,384.95 | -0.65% | 16 |
| Oct 5, 2026 | 1,394.00 | 1,394.00 | 1,302.00 | 1,394.00 | 1,394.00 | 3.87% | 12 |
| Oct 1, 2026 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.13% | 1 |
| Sep 29, 2026 | 1,302.00 | 1,345.00 | 1,300.00 | 1,343.80 | 1,343.80 | 1.80% | 1,622 |
| Sep 28, 2026 | 1,350.00 | 1,350.00 | 1,319.00 | 1,320.00 | 1,320.00 | -0.23% | 27 |
| Sep 25, 2026 | 1,348.00 | 1,348.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.79% | 45 |
| Sep 24, 2026 | 1,398.80 | 1,398.80 | 1,322.00 | 1,333.55 | 1,333.55 | -3.97% | 189 |
| Sep 23, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,388.70 | 1,388.70 | -0.81% | 64 |
| Sep 22, 2026 | 1,438.80 | 1,438.80 | 1,400.00 | 1,400.00 | 1,400.00 | 2.03% | 89 |
| Sep 21, 2026 | 1,372.00 | 1,375.00 | 1,372.00 | 1,372.15 | 1,372.15 | -1.99% | 41 |
| 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 |