Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 15.68
-0.82 (-4.97%)
At close: Oct 7, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 10.75 | 10.81 | 10.74 | 10.81 | 10.81 | 4.99% | 66,380 |
| Aug 12, 2026 | 10.20 | 10.29 | 9.50 | 10.29 | 10.29 | 5.00% | 169,650 |
| Aug 11, 2026 | 9.60 | 10.00 | 9.60 | 9.80 | 9.80 | -2.46% | 46,010 |
| Aug 10, 2026 | 10.68 | 10.68 | 9.86 | 10.05 | 10.05 | -3.13% | 134,570 |
| Aug 7, 2026 | 10.21 | 10.70 | 10.20 | 10.37 | 10.37 | -3.41% | 67,090 |
| Aug 6, 2026 | 11.40 | 11.40 | 10.65 | 10.74 | 10.74 | -2.95% | 98,600 |
| Aug 5, 2026 | 11.06 | 11.07 | 10.05 | 11.07 | 11.07 | 4.97% | 174,640 |
| Aug 4, 2026 | 10.05 | 10.55 | 9.83 | 10.54 | 10.54 | 4.94% | 288,470 |
| Aug 3, 2026 | 10.05 | 10.05 | 9.45 | 10.05 | 10.05 | 4.98% | 289,760 |
| Jul 31, 2026 | 9.57 | 9.57 | 9.20 | 9.57 | 9.57 | 4.99% | 126,530 |
| Jul 30, 2026 | 8.95 | 9.12 | 8.57 | 9.11 | 9.11 | 4.93% | 180,740 |
| Jul 29, 2026 | 8.86 | 8.95 | 8.43 | 8.69 | 8.69 | -1.88% | 22,500 |
| Jul 28, 2026 | 8.90 | 8.90 | 8.32 | 8.85 | 8.85 | 1.91% | 12,250 |