Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 48.95
+1.72 (3.64%)
At close: Nov 6, 2025
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 49.29 | 49.29 | 46.01 | 48.95 | 48.95 | 3.64% | 3,017 |
| Nov 4, 2025 | 48.90 | 49.00 | 45.00 | 47.23 | 47.23 | 1.11% | 25,220 |
| Nov 3, 2025 | 48.00 | 48.99 | 46.25 | 46.71 | 46.71 | -2.93% | 7,934 |
| Oct 31, 2025 | 50.87 | 50.87 | 47.56 | 48.12 | 48.12 | -0.72% | 51,377 |
| Oct 30, 2025 | 49.10 | 49.16 | 46.40 | 48.47 | 48.47 | 3.52% | 10,722 |
| Oct 29, 2025 | 45.80 | 48.38 | 44.02 | 46.82 | 46.82 | 1.50% | 5,677 |
| Oct 28, 2025 | 47.57 | 48.54 | 46.12 | 46.13 | 46.13 | -4.96% | 18,628 |
| Oct 27, 2025 | 52.20 | 52.20 | 47.50 | 48.54 | 48.54 | -2.53% | 6,008 |
| Oct 24, 2025 | 51.60 | 51.60 | 48.80 | 49.80 | 49.80 | -3.04% | 25,519 |
| Oct 23, 2025 | 52.90 | 52.90 | 48.81 | 51.36 | 51.36 | 1.28% | 107,096 |
| Oct 21, 2025 | 48.39 | 50.80 | 47.55 | 50.71 | 50.71 | 4.79% | 1,933 |
| Oct 20, 2025 | 50.40 | 50.98 | 48.21 | 48.39 | 48.39 | -3.18% | 4,435 |
| Oct 17, 2025 | 50.00 | 50.40 | 49.50 | 49.98 | 49.98 | 0.02% | 2,086 |
| Oct 16, 2025 | 50.50 | 51.09 | 49.59 | 49.97 | 49.97 | 0.77% | 3,623 |
| Oct 15, 2025 | 49.46 | 51.00 | 49.46 | 49.59 | 49.59 | -1.53% | 6,612 |
| Oct 14, 2025 | 51.68 | 51.68 | 49.62 | 50.36 | 50.36 | -0.61% | 5,445 |
| Oct 13, 2025 | 51.39 | 51.39 | 49.05 | 50.67 | 50.67 | 0.30% | 3,808 |
| Oct 10, 2025 | 53.45 | 53.45 | 50.06 | 50.52 | 50.52 | -3.70% | 9,969 |
| Oct 9, 2025 | 52.00 | 53.95 | 49.47 | 52.46 | 52.46 | 1.84% | 13,601 |
| Oct 8, 2025 | 52.63 | 52.63 | 49.68 | 51.51 | 51.51 | -0.23% | 10,647 |
| Oct 7, 2025 | 52.94 | 52.94 | 49.71 | 51.63 | 51.63 | -1.32% | 9,531 |
| Oct 6, 2025 | 54.94 | 54.94 | 52.21 | 52.32 | 52.32 | -4.79% | 15,461 |
| Oct 3, 2025 | 54.80 | 55.34 | 53.05 | 54.95 | 54.95 | 0.92% | 16,677 |
| Oct 1, 2025 | 54.42 | 54.80 | 53.46 | 54.45 | 54.45 | 2.06% | 6,693 |
| Sep 30, 2025 | 53.60 | 56.25 | 52.60 | 53.35 | 53.35 | -0.47% | 19,827 |
| Sep 29, 2025 | 53.90 | 53.95 | 52.10 | 53.60 | 53.60 | -0.65% | 7,293 |
| Sep 26, 2025 | 53.00 | 55.10 | 53.00 | 53.95 | 53.95 | 2.66% | 23,831 |
| Sep 25, 2025 | 54.60 | 54.60 | 52.05 | 52.55 | 52.55 | -0.85% | 20,139 |
| Sep 24, 2025 | 53.80 | 53.80 | 52.05 | 53.00 | 53.00 | 3.21% | 31,920 |
| Sep 23, 2025 | 49.70 | 54.90 | 49.70 | 51.35 | 51.35 | -1.82% | 124,199 |
| Sep 22, 2025 | 52.30 | 55.05 | 52.30 | 52.30 | 52.30 | -5.00% | 19,555 |
| Sep 19, 2025 | 55.05 | 59.45 | 55.05 | 55.05 | 55.05 | -4.92% | 102,312 |
| Sep 18, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -4.93% | 4,159 |
| Sep 17, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -4.99% | 4,387 |
| Sep 16, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -4.97% | 3,383 |
| Sep 15, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -5.00% | 3,071 |
| Sep 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.95% | 2,266 |
| Sep 11, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -4.96% | 2,530 |
| Sep 10, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -4.96% | 1,416 |
| Sep 9, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -5.00% | 1,711 |
| Sep 8, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -4.97% | 2,919 |
| 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 |