Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 13.80
+0.14 (1.02%)
At close: Oct 27, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 14.07 | 14.07 | 12.98 | 13.80 | 13.80 | 1.02% | 163,013 |
| Oct 26, 2026 | 13.68 | 14.06 | 13.41 | 13.66 | 13.66 | 1.94% | 36,616 |
| Oct 23, 2026 | 13.40 | 13.42 | 12.34 | 13.40 | 13.40 | 4.77% | 189,830 |
| Oct 22, 2026 | 12.49 | 13.16 | 12.30 | 12.79 | 12.79 | 1.83% | 75,880 |
| Oct 21, 2026 | 11.61 | 12.58 | 11.40 | 12.56 | 12.56 | 4.75% | 253,374 |
| Oct 19, 2026 | 12.40 | 12.40 | 11.49 | 11.99 | 11.99 | -0.83% | 165,242 |
| Oct 16, 2026 | 12.35 | 12.35 | 11.51 | 12.09 | 12.09 | -0.17% | 110,691 |
| Oct 15, 2026 | 13.12 | 13.12 | 12.11 | 12.11 | 12.11 | -4.95% | 36,257 |
| Oct 14, 2026 | 12.16 | 13.39 | 12.16 | 12.74 | 12.74 | -0.39% | 124,743 |
| Oct 13, 2026 | 12.79 | 13.77 | 12.79 | 12.79 | 12.79 | -4.98% | 57,017 |
| Oct 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -4.94% | 13,124 |
| Oct 9, 2026 | 15.64 | 15.64 | 14.16 | 14.16 | 14.16 | -4.97% | 36,233 |
| Oct 8, 2026 | 15.68 | 15.90 | 14.90 | 14.90 | 14.90 | -4.97% | 33,579 |
| Oct 7, 2026 | 15.68 | 17.29 | 15.68 | 15.68 | 15.68 | -4.97% | 398,321 |
| Oct 6, 2026 | 16.50 | 17.35 | 16.50 | 16.50 | 16.50 | -4.95% | 76,608 |
| Oct 5, 2026 | 18.72 | 18.72 | 17.36 | 17.36 | 17.36 | -4.98% | 28,954 |
| Oct 1, 2026 | 18.49 | 18.49 | 16.83 | 18.27 | 18.27 | 3.22% | 145,555 |
| Sep 30, 2026 | 17.75 | 17.75 | 16.70 | 17.70 | 17.70 | 4.42% | 306,333 |
| Sep 29, 2026 | 16.90 | 17.00 | 15.70 | 16.95 | 16.95 | 4.63% | 152,835 |
| Sep 28, 2026 | 15.90 | 17.25 | 15.90 | 16.20 | 16.20 | -2.99% | 265,734 |
| Sep 25, 2026 | 15.35 | 16.95 | 15.35 | 16.70 | 16.70 | 3.41% | 318,663 |
| Sep 24, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 10,521 |
| Sep 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.76% | 9,503 |
| Sep 22, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -4.80% | 10,932 |
| Sep 21, 2026 | 19.20 | 19.20 | 18.75 | 18.75 | 18.75 | -4.82% | 125,266 |
| Sep 18, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.70 | 4.90% | 358,512 |
| Sep 17, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 4.97% | 258,400 |
| Sep 16, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 4.99% | 25,320 |
| Sep 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 4.99% | 15,170 |
| Sep 11, 2026 | 15.46 | 16.23 | 14.74 | 16.23 | 16.23 | 4.98% | 120,880 |
| Sep 10, 2026 | 15.78 | 15.78 | 14.62 | 15.46 | 15.46 | 0.52% | 241,980 |
| Sep 9, 2026 | 15.89 | 15.89 | 15.00 | 15.38 | 15.38 | -2.23% | 66,000 |
| Sep 8, 2026 | 16.59 | 16.67 | 15.09 | 15.73 | 15.73 | -0.91% | 120,360 |
| Sep 7, 2026 | 15.88 | 17.48 | 15.88 | 15.88 | 15.88 | -5.00% | 70,030 |
| Sep 4, 2026 | 16.81 | 17.65 | 16.71 | 16.71 | 16.71 | -4.98% | 88,500 |
| Sep 3, 2026 | 17.31 | 18.78 | 17.31 | 17.59 | 17.59 | -3.06% | 54,830 |
| Sep 2, 2026 | 18.98 | 19.03 | 17.22 | 18.14 | 18.14 | 0.08% | 250,700 |
| Sep 1, 2026 | 18.13 | 18.13 | 16.41 | 18.13 | 18.13 | 4.98% | 201,440 |
| Aug 31, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 5.00% | 6,070 |
| Aug 28, 2026 | 16.44 | 16.44 | 16.30 | 16.44 | 16.44 | 5.00% | 48,460 |
| Aug 27, 2026 | 15.50 | 15.66 | 15.10 | 15.66 | 15.66 | 4.99% | 160,880 |
| Aug 26, 2026 | 14.92 | 14.92 | 13.50 | 14.92 | 14.92 | 5.00% | 602,530 |
| Aug 25, 2026 | 14.21 | 14.21 | 13.50 | 14.21 | 14.21 | 5.00% | 679,830 |
| Aug 24, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 5.00% | 39,730 |
| Aug 21, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 4.99% | 52,600 |
| Aug 20, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 5.00% | 8,440 |
| Aug 19, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 4.99% | 15,180 |
| Aug 18, 2026 | 11.00 | 11.13 | 10.10 | 11.13 | 11.13 | 5.00% | 51,830 |
| Aug 17, 2026 | 10.90 | 11.00 | 10.41 | 10.60 | 10.60 | -2.35% | 31,420 |
| Aug 14, 2026 | 11.35 | 11.35 | 10.33 | 10.86 | 10.86 | 0.48% | 363,540 |