Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 64.85
-1.09 (-1.65%)
At close: May 12, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 67.25 | 67.25 | 64.63 | 64.85 | 64.85 | -1.65% | 10,020 |
| May 11, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 2.00% | 1,195 |
| May 8, 2026 | 64.64 | 64.65 | 64.00 | 64.65 | 64.65 | 1.99% | 6,543 |
| May 7, 2026 | 63.45 | 63.45 | 61.01 | 63.39 | 63.39 | 1.90% | 6,412 |
| May 6, 2026 | 62.22 | 62.22 | 59.86 | 62.21 | 62.21 | 1.98% | 1,520 |
| May 5, 2026 | 61.00 | 62.21 | 61.00 | 61.00 | 61.00 | - | 3,762 |
| May 4, 2026 | 62.29 | 62.29 | 61.00 | 61.00 | 61.00 | -0.16% | 1,611 |
| Apr 30, 2026 | 59.85 | 61.10 | 59.79 | 61.10 | 61.10 | 0.15% | 4,824 |
| Apr 29, 2026 | 61.01 | 61.31 | 61.01 | 61.01 | 61.01 | -1.99% | 6,887 |
| Apr 28, 2026 | 62.24 | 62.25 | 62.24 | 62.25 | 62.25 | -1.98% | 18,888 |
| Apr 27, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 1.99% | 3,380 |
| Apr 24, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 2.00% | 1,134 |
| Apr 23, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.99% | 542 |
| Apr 22, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 1.99% | 1,570 |
| Apr 21, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 2.00% | 535 |
| Apr 20, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 1.99% | 9,881 |
| Apr 17, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 1.99% | 602 |
| Apr 16, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 1.99% | 200 |
| Apr 15, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 1.99% | 1,153 |
| Apr 13, 2026 | 52.14 | 53.18 | 52.00 | 53.18 | 53.18 | 1.99% | 2,174 |
| Apr 10, 2026 | 52.09 | 52.14 | 51.00 | 52.14 | 52.14 | 2.00% | 11,451 |
| Apr 9, 2026 | 53.13 | 53.13 | 51.11 | 51.12 | 51.12 | -1.98% | 954 |
| Apr 8, 2026 | 47.41 | 52.16 | 47.41 | 52.15 | 52.15 | 4.97% | 8,843 |
| Apr 7, 2026 | 46.00 | 50.00 | 46.00 | 49.68 | 49.68 | 4.02% | 4,887 |
| Apr 6, 2026 | 46.99 | 47.77 | 46.93 | 47.76 | 47.76 | 4.97% | 6,289 |
| Apr 2, 2026 | 45.20 | 45.65 | 43.60 | 45.50 | 45.50 | 4.60% | 10,667 |
| Apr 1, 2026 | 40.15 | 44.32 | 40.15 | 43.50 | 43.50 | 3.06% | 4,001 |
| Mar 30, 2026 | 42.40 | 44.05 | 40.21 | 42.21 | 42.21 | -0.21% | 8,835 |
| Mar 27, 2026 | 42.50 | 45.79 | 42.29 | 42.30 | 42.30 | -4.97% | 10,647 |
| Mar 25, 2026 | 45.99 | 45.99 | 44.50 | 44.51 | 44.51 | -0.87% | 600 |
| Mar 24, 2026 | 42.81 | 44.91 | 42.80 | 44.90 | 44.90 | 4.93% | 646 |
| Mar 23, 2026 | 42.86 | 44.12 | 42.00 | 42.79 | 42.79 | 1.83% | 5,295 |
| Mar 20, 2026 | 42.01 | 43.50 | 42.01 | 42.02 | 42.02 | -4.87% | 3,240 |
| Mar 19, 2026 | 43.10 | 44.20 | 42.00 | 44.17 | 44.17 | 4.54% | 3,308 |
| Mar 18, 2026 | 43.00 | 44.32 | 42.00 | 42.25 | 42.25 | -0.05% | 6,945 |
| Mar 17, 2026 | 43.94 | 43.94 | 41.00 | 42.27 | 42.27 | 0.62% | 3,470 |
| Mar 16, 2026 | 44.60 | 45.04 | 42.00 | 42.01 | 42.01 | -3.93% | 3,534 |
| Mar 13, 2026 | 45.08 | 45.40 | 43.70 | 43.73 | 43.73 | -4.93% | 1,736 |
| Mar 12, 2026 | 45.26 | 46.00 | 44.84 | 46.00 | 46.00 | -2.04% | 3,200 |
| Mar 11, 2026 | 46.75 | 47.00 | 45.50 | 46.96 | 46.96 | 1.73% | 1,901 |
| Mar 10, 2026 | 46.77 | 46.77 | 44.81 | 46.16 | 46.16 | -1.03% | 1,734 |
| Mar 9, 2026 | 47.25 | 47.25 | 45.27 | 46.64 | 46.64 | -1.29% | 727 |
| 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 |