Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 91.60
-4.80 (-4.98%)
At close: Sep 5, 2025
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -4.98% | 3,198 |
| Sep 4, 2025 | 96.40 | 100.90 | 96.40 | 96.40 | 96.40 | -4.98% | 48,148 |
| Sep 3, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | -4.96% | 5,023 |
| Sep 2, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -4.98% | 2,439 |
| Sep 1, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -4.99% | 1,236 |
| Aug 29, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -4.98% | 2,151 |
| Aug 28, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -5.00% | 1,410 |
| Aug 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -4.97% | 9,021 |
| Aug 25, 2025 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -5.00% | 5,086 |
| Aug 22, 2025 | 145.10 | 152.00 | 145.10 | 145.10 | 145.10 | -4.98% | 105,793 |
| Aug 21, 2025 | 152.65 | 152.70 | 152.65 | 152.70 | 152.70 | 4.98% | 194,758 |
| Aug 20, 2025 | 145.45 | 145.45 | 145.40 | 145.45 | 145.45 | 4.98% | 136,893 |
| Aug 19, 2025 | 143.00 | 151.65 | 137.25 | 138.55 | 138.55 | -4.08% | 16,513 |
| Aug 18, 2025 | 150.00 | 151.30 | 144.45 | 144.45 | 144.45 | -5.00% | 13,644 |
| Aug 14, 2025 | 152.05 | 161.50 | 152.05 | 152.05 | 152.05 | -5.00% | 9,610 |
| Aug 13, 2025 | 175.80 | 176.65 | 159.85 | 160.05 | 160.05 | -4.87% | 18,216 |
| Aug 12, 2025 | 176.15 | 176.15 | 159.45 | 168.25 | 168.25 | 0.27% | 127,433 |
| Aug 11, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 4.97% | 697 |
| Aug 8, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 4.99% | 898 |
| Aug 7, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 5.00% | 1,565 |
| Aug 6, 2025 | 145.00 | 145.00 | 131.20 | 145.00 | 145.00 | 5.00% | 30,312 |
| Aug 4, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -4.99% | 23 |
| Jul 28, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -5.00% | 11 |
| Jul 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -5.00% | 55 |
| Jul 14, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | -4.99% | 11 |
| Jul 7, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -4.99% | 1 |
| Jun 30, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -4.98% | 8 |
| Jun 23, 2025 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | -4.98% | 1 |
| Jun 16, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -5.00% | 1 |
| Jun 9, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -4.98% | 1 |
| Jun 2, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -4.99% | 1 |
| May 26, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -4.99% | 1 |
| May 19, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -5.00% | 25 |
| May 12, 2025 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | -4.99% | 24 |
| May 5, 2025 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | -4.99% | 1 |
| Apr 28, 2025 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | -4.99% | 1 |
| Apr 21, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -5.00% | 91 |
| Apr 15, 2025 | 313.25 | 313.25 | 313.25 | 313.25 | 313.25 | -4.99% | 2,080 |
| Apr 4, 2025 | 329.65 | 329.75 | 329.65 | 329.70 | 329.70 | 4.98% | 78,440 |
| Apr 3, 2025 | 313.95 | 314.05 | 313.95 | 314.05 | 314.05 | 5.00% | 93,628 |
| Apr 2, 2025 | 299.10 | 299.15 | 299.05 | 299.10 | 299.10 | 4.97% | 95,829 |
| Apr 1, 2025 | 284.95 | 284.95 | 284.85 | 284.95 | 284.95 | 4.99% | 47,586 |
| Mar 28, 2025 | 271.00 | 271.65 | 271.00 | 271.40 | 271.40 | 4.89% | 54,711 |
| Mar 27, 2025 | 258.00 | 259.60 | 235.00 | 258.75 | 258.75 | 4.65% | 52,554 |
| Mar 26, 2025 | 248.00 | 251.25 | 230.25 | 247.25 | 247.25 | 3.28% | 1,199 |
| Mar 25, 2025 | 220.95 | 240.50 | 220.95 | 239.40 | 239.40 | 2.95% | 8,122 |
| Mar 24, 2025 | 244.65 | 252.00 | 232.50 | 232.55 | 232.55 | -4.95% | 367 |
| Mar 21, 2025 | 240.00 | 249.00 | 234.00 | 244.65 | 244.65 | 1.18% | 1,987 |
| Mar 20, 2025 | 242.95 | 244.00 | 221.35 | 241.80 | 241.80 | 3.78% | 4,520 |
| Mar 19, 2025 | 234.65 | 251.00 | 230.00 | 233.00 | 233.00 | -2.67% | 3,090 |