Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 44.01
-1.83 (-3.99%)
At close: Jan 22, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 46.02 | 46.57 | 43.71 | 43.76 | 43.76 | -0.57% | 3,839 |
| Jan 22, 2026 | 48.10 | 48.10 | 42.00 | 44.01 | 44.01 | -3.99% | 18,690 |
| Jan 21, 2026 | 46.65 | 48.00 | 45.30 | 45.84 | 45.84 | 3.01% | 8,100 |
| Jan 20, 2026 | 44.55 | 48.89 | 43.05 | 44.50 | 44.50 | -0.11% | 12,510 |
| Jan 19, 2026 | 45.96 | 47.99 | 44.36 | 44.55 | 44.55 | -3.07% | 8,350 |
| Jan 16, 2026 | 46.45 | 46.45 | 43.31 | 45.96 | 45.96 | 3.40% | 9,696 |
| Jan 14, 2026 | 44.23 | 45.99 | 44.23 | 44.45 | 44.45 | 0.50% | 7,925 |
| Jan 13, 2026 | 45.07 | 45.89 | 43.15 | 44.23 | 44.23 | -1.38% | 3,612 |
| Jan 12, 2026 | 46.49 | 46.49 | 43.66 | 44.85 | 44.85 | 1.68% | 1,330 |
| Jan 9, 2026 | 46.99 | 46.99 | 43.66 | 44.11 | 44.11 | -1.34% | 3,344 |
| Jan 8, 2026 | 47.39 | 47.39 | 43.91 | 44.71 | 44.71 | -3.83% | 1,848 |
| Jan 7, 2026 | 47.89 | 47.89 | 46.00 | 46.49 | 46.49 | -1.00% | 6,429 |
| Jan 6, 2026 | 45.67 | 47.69 | 45.66 | 46.96 | 46.96 | 2.82% | 5,273 |
| Jan 5, 2026 | 47.60 | 47.60 | 45.10 | 45.67 | 45.67 | 1.26% | 2,543 |
| Jan 2, 2026 | 50.00 | 50.00 | 44.10 | 45.10 | 45.10 | -3.36% | 1,878 |
| Jan 1, 2026 | 47.90 | 47.90 | 46.00 | 46.67 | 46.67 | -0.34% | 1,848 |
| Dec 31, 2025 | 48.00 | 48.00 | 44.10 | 46.83 | 46.83 | 3.93% | 1,892 |
| Dec 30, 2025 | 45.05 | 45.98 | 40.50 | 45.06 | 45.06 | 2.08% | 7,329 |
| Dec 29, 2025 | 43.11 | 46.70 | 43.11 | 44.14 | 44.14 | 2.60% | 3,778 |
| Dec 26, 2025 | 40.86 | 46.40 | 40.86 | 43.02 | 43.02 | -2.23% | 4,146 |
| Dec 24, 2025 | 46.95 | 46.95 | 43.00 | 44.00 | 44.00 | -1.83% | 3,095 |
| Dec 23, 2025 | 45.79 | 47.89 | 43.61 | 44.82 | 44.82 | 2.17% | 8,813 |
| Dec 22, 2025 | 41.02 | 45.97 | 41.02 | 43.87 | 43.87 | 4.73% | 10,327 |
| Dec 19, 2025 | 48.70 | 48.70 | 41.00 | 41.89 | 41.89 | -7.97% | 11,036 |
| Dec 18, 2025 | 48.80 | 48.80 | 45.10 | 45.52 | 45.52 | -1.09% | 4,864 |
| Dec 17, 2025 | 46.11 | 47.97 | 44.80 | 46.02 | 46.02 | 0.94% | 6,370 |
| Dec 16, 2025 | 50.40 | 50.40 | 45.56 | 45.59 | 45.59 | -0.81% | 6,261 |
| Dec 15, 2025 | 49.78 | 49.78 | 45.79 | 45.96 | 45.96 | -0.20% | 8,982 |
| Dec 12, 2025 | 46.00 | 49.10 | 42.40 | 46.05 | 46.05 | 3.00% | 15,183 |
| Dec 11, 2025 | 46.70 | 46.70 | 43.00 | 44.71 | 44.71 | 2.40% | 7,219 |
| Dec 10, 2025 | 41.91 | 46.99 | 41.91 | 43.66 | 43.66 | -3.58% | 9,347 |
| Dec 9, 2025 | 47.00 | 47.00 | 40.55 | 45.28 | 45.28 | 3.97% | 5,199 |
| Dec 8, 2025 | 43.99 | 43.99 | 40.00 | 43.55 | 43.55 | 5.37% | 1,538 |
| Dec 5, 2025 | 42.10 | 44.65 | 41.12 | 41.33 | 41.33 | -3.32% | 7,108 |
| Dec 4, 2025 | 42.67 | 44.30 | 42.01 | 42.75 | 42.75 | -1.90% | 2,396 |
| Dec 3, 2025 | 44.14 | 44.49 | 42.10 | 43.58 | 43.58 | 1.18% | 5,682 |
| Dec 2, 2025 | 44.03 | 44.89 | 43.00 | 43.07 | 43.07 | -2.18% | 6,608 |
| Dec 1, 2025 | 42.76 | 45.36 | 42.53 | 44.03 | 44.03 | 1.15% | 6,359 |
| Nov 28, 2025 | 44.00 | 45.00 | 43.20 | 43.53 | 43.53 | -0.57% | 6,559 |
| Nov 27, 2025 | 44.74 | 44.74 | 42.15 | 43.78 | 43.78 | 2.46% | 8,786 |
| Nov 26, 2025 | 44.88 | 44.88 | 42.50 | 42.73 | 42.73 | -2.89% | 7,996 |
| Nov 25, 2025 | 45.00 | 45.18 | 44.00 | 44.00 | 44.00 | 0.80% | 12,815 |
| Nov 24, 2025 | 44.85 | 46.18 | 43.39 | 43.65 | 43.65 | -0.77% | 15,571 |
| Nov 21, 2025 | 42.31 | 45.52 | 42.31 | 43.99 | 43.99 | 0.80% | 12,354 |
| Nov 20, 2025 | 42.40 | 44.95 | 42.40 | 43.64 | 43.64 | -0.55% | 15,573 |
| Nov 19, 2025 | 44.16 | 45.58 | 42.10 | 43.88 | 43.88 | 0.85% | 31,673 |
| Nov 18, 2025 | 46.00 | 46.00 | 43.51 | 43.51 | 43.51 | -5.00% | 57,668 |
| Nov 17, 2025 | 46.13 | 46.14 | 42.05 | 45.80 | 45.80 | 4.21% | 49,581 |
| Nov 14, 2025 | 45.13 | 45.13 | 43.15 | 43.95 | 43.95 | -2.61% | 24,909 |
| Nov 13, 2025 | 45.02 | 47.39 | 44.34 | 45.13 | 45.13 | -0.59% | 26,975 |