Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 100.46
+4.77 (4.98%)
At close: Aug 3, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 100.47 | 105.47 | 98.25 | 105.42 | 105.42 | 4.94% | 28,847 |
| Aug 3, 2026 | 100.47 | 100.47 | 94.53 | 100.46 | 100.46 | 4.98% | 28,976 |
| Jul 31, 2026 | 95.65 | 95.69 | 92.00 | 95.69 | 95.69 | 4.99% | 12,653 |
| Jul 30, 2026 | 89.48 | 91.15 | 85.70 | 91.14 | 91.14 | 4.93% | 18,074 |
| Jul 29, 2026 | 88.60 | 89.48 | 84.25 | 86.86 | 86.86 | -1.88% | 2,250 |
| Jul 28, 2026 | 89.00 | 89.00 | 83.20 | 88.52 | 88.52 | 1.91% | 1,225 |
| Jul 27, 2026 | 87.18 | 87.18 | 79.07 | 86.86 | 86.86 | 4.60% | 5,099 |
| Jul 24, 2026 | 82.00 | 85.88 | 80.55 | 83.04 | 83.04 | 0.06% | 2,046 |
| Jul 23, 2026 | 86.79 | 86.79 | 80.01 | 82.99 | 82.99 | 0.28% | 6,642 |
| Jul 22, 2026 | 83.89 | 84.00 | 77.00 | 82.76 | 82.76 | 3.45% | 8,205 |
| Jul 21, 2026 | 83.14 | 83.14 | 78.99 | 80.00 | 80.00 | -3.78% | 7,498 |
| Jul 20, 2026 | 80.00 | 84.00 | 80.00 | 83.14 | 83.14 | 3.93% | 1,257 |
| Jul 17, 2026 | 83.11 | 83.11 | 79.88 | 80.00 | 80.00 | -1.84% | 307 |
| Jul 16, 2026 | 84.62 | 84.62 | 81.50 | 81.50 | 81.50 | -1.77% | 3,308 |
| Jul 15, 2026 | 79.80 | 82.97 | 79.80 | 82.97 | 82.97 | 1.99% | 1,294 |
| Jul 14, 2026 | 83.00 | 83.00 | 81.35 | 81.35 | 81.35 | -1.99% | 1,231 |
| Jul 13, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.89% | 1,528 |
| Jul 10, 2026 | 84.66 | 84.66 | 84.50 | 84.60 | 84.60 | 1.93% | 5,795 |
| Jul 9, 2026 | 83.50 | 83.50 | 82.13 | 83.00 | 83.00 | -0.95% | 991 |
| Jul 8, 2026 | 87.21 | 87.21 | 83.80 | 83.80 | 83.80 | -1.99% | 7,695 |
| Jul 7, 2026 | 85.50 | 85.51 | 85.50 | 85.50 | 85.50 | 1.98% | 7,387 |
| Jul 6, 2026 | 82.20 | 83.84 | 82.20 | 83.84 | 83.84 | 2.00% | 7,822 |
| Jul 3, 2026 | 82.25 | 82.25 | 81.06 | 82.20 | 82.20 | 1.92% | 3,182 |
| Jul 2, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 2.00% | 6,678 |
| Jul 1, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 2.00% | 7,184 |
| Jun 30, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 2.00% | 2,615 |
| Jun 29, 2026 | 75.14 | 76.00 | 75.14 | 76.00 | 76.00 | 0.65% | 3,298 |
| Jun 25, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -2.00% | 4,481 |
| Jun 24, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -2.00% | 3,511 |
| Jun 23, 2026 | 78.62 | 78.63 | 78.62 | 78.62 | 78.62 | -1.99% | 15,044 |
| Jun 22, 2026 | 80.30 | 80.30 | 80.22 | 80.22 | 80.22 | -1.99% | 291 |
| Jun 19, 2026 | 81.86 | 81.86 | 81.85 | 81.85 | 81.85 | -2.00% | 1,733 |
| Jun 18, 2026 | 86.89 | 86.90 | 83.52 | 83.52 | 83.52 | -1.99% | 6,369 |
| Jun 17, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 2.00% | 1,340 |
| Jun 16, 2026 | 83.50 | 83.55 | 83.45 | 83.55 | 83.55 | 1.96% | 2,475 |
| Jun 15, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 1.99% | 6,543 |
| Jun 12, 2026 | 76.00 | 80.34 | 76.00 | 80.34 | 80.34 | 4.99% | 3,854 |
| Jun 11, 2026 | 76.00 | 76.59 | 72.26 | 76.52 | 76.52 | 4.89% | 18,030 |
| Jun 10, 2026 | 71.00 | 72.95 | 69.50 | 72.95 | 72.95 | 4.99% | 15,649 |
| Jun 9, 2026 | 67.00 | 69.49 | 63.20 | 69.48 | 69.48 | 4.97% | 27,382 |
| Jun 8, 2026 | 62.70 | 67.00 | 60.79 | 66.19 | 66.19 | 3.45% | 25,430 |
| Jun 5, 2026 | 61.54 | 64.09 | 58.47 | 63.98 | 63.98 | 3.96% | 16,485 |
| Jun 4, 2026 | 61.20 | 65.75 | 61.20 | 61.54 | 61.54 | -3.09% | 2,491 |
| Jun 3, 2026 | 67.39 | 67.39 | 62.01 | 63.50 | 63.50 | -1.14% | 1,485 |
| Jun 2, 2026 | 65.99 | 66.00 | 60.27 | 64.23 | 64.23 | 1.25% | 7,358 |
| Jun 1, 2026 | 63.44 | 69.34 | 63.44 | 63.44 | 63.44 | -4.99% | 31,339 |
| May 29, 2026 | 70.01 | 73.33 | 66.41 | 66.77 | 66.77 | -4.40% | 13,053 |
| May 27, 2026 | 76.30 | 76.30 | 69.73 | 69.84 | 69.84 | -4.85% | 12,021 |
| May 26, 2026 | 73.93 | 73.93 | 72.20 | 73.40 | 73.40 | 4.25% | 20,449 |
| May 25, 2026 | 67.06 | 70.41 | 67.00 | 70.41 | 70.41 | 5.00% | 8,163 |