Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 47.25
+1.72 (3.78%)
At close: Mar 6, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.55 | 47.48 | 45.55 | 47.25 | 47.25 | 3.78% | 2,876 |
| Mar 5, 2026 | 46.13 | 47.98 | 45.21 | 45.53 | 45.53 | -3.27% | 3,403 |
| Mar 4, 2026 | 46.82 | 47.09 | 45.75 | 47.07 | 47.07 | 4.95% | 2,627 |
| Mar 2, 2026 | 46.98 | 46.98 | 44.64 | 44.85 | 44.85 | -4.53% | 1,721 |
| Feb 27, 2026 | 47.35 | 47.40 | 45.13 | 46.98 | 46.98 | 3.32% | 1,599 |
| Feb 26, 2026 | 45.90 | 47.00 | 42.76 | 45.47 | 45.47 | 1.04% | 2,742 |
| Feb 25, 2026 | 44.83 | 45.80 | 44.00 | 45.00 | 45.00 | -0.73% | 516 |
| Feb 24, 2026 | 47.28 | 48.47 | 45.06 | 45.33 | 45.33 | -2.20% | 1,247 |
| Feb 23, 2026 | 51.00 | 51.00 | 46.17 | 46.35 | 46.35 | -4.59% | 6,418 |
| Feb 20, 2026 | 49.20 | 49.95 | 46.79 | 48.58 | 48.58 | -1.34% | 7,638 |
| Feb 19, 2026 | 47.51 | 49.45 | 47.51 | 49.24 | 49.24 | 0.72% | 888 |
| Feb 18, 2026 | 49.24 | 49.24 | 47.19 | 48.89 | 48.89 | 0.85% | 2,171 |
| Feb 17, 2026 | 47.16 | 48.79 | 46.00 | 48.48 | 48.48 | 2.80% | 8,007 |
| Feb 16, 2026 | 49.51 | 49.51 | 46.13 | 47.16 | 47.16 | -1.21% | 5,515 |
| Feb 13, 2026 | 49.98 | 49.98 | 46.65 | 47.74 | 47.74 | -2.09% | 690 |
| Feb 12, 2026 | 51.15 | 52.39 | 48.65 | 48.76 | 48.76 | -4.62% | 4,945 |
| Feb 11, 2026 | 50.00 | 51.15 | 48.30 | 51.12 | 51.12 | 2.24% | 8,850 |
| Feb 10, 2026 | 51.00 | 51.80 | 47.42 | 50.00 | 50.00 | 0.20% | 1,173 |
| Feb 9, 2026 | 49.00 | 50.13 | 48.02 | 49.90 | 49.90 | -0.48% | 4,950 |
| Feb 6, 2026 | 51.00 | 51.00 | 46.35 | 50.14 | 50.14 | 5.03% | 15,122 |
| Feb 5, 2026 | 46.89 | 49.90 | 45.52 | 47.74 | 47.74 | 4.88% | 3,812 |
| Feb 4, 2026 | 47.90 | 47.90 | 45.00 | 45.52 | 45.52 | -1.68% | 2,497 |
| Feb 3, 2026 | 48.60 | 48.60 | 45.31 | 46.30 | 46.30 | 0.65% | 2,446 |
| Feb 2, 2026 | 47.80 | 49.00 | 44.52 | 46.00 | 46.00 | 2.84% | 2,286 |
| Feb 1, 2026 | 46.90 | 46.90 | 43.01 | 44.73 | 44.73 | 3.76% | 2,379 |
| Jan 30, 2026 | 41.01 | 45.50 | 41.01 | 43.11 | 43.11 | 1.60% | 1,443 |
| Jan 29, 2026 | 43.35 | 44.39 | 41.61 | 42.43 | 42.43 | -2.12% | 3,384 |
| Jan 28, 2026 | 41.20 | 43.90 | 41.20 | 43.35 | 43.35 | 5.19% | 4,843 |
| Jan 27, 2026 | 46.35 | 46.35 | 40.00 | 41.21 | 41.21 | -5.83% | 12,084 |
| 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 |