Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 170.40
+8.10 (4.99%)
At close: Sep 15, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 154.60 | 162.30 | 147.35 | 162.30 | 162.30 | 4.98% | 12,088 |
| Sep 10, 2026 | 157.80 | 157.80 | 146.20 | 154.60 | 154.60 | 0.52% | 24,198 |
| Sep 9, 2026 | 158.90 | 158.90 | 150.00 | 153.80 | 153.80 | -2.23% | 6,600 |
| Sep 8, 2026 | 165.85 | 166.65 | 150.85 | 157.30 | 157.30 | -0.91% | 12,036 |
| Sep 7, 2026 | 158.75 | 174.75 | 158.75 | 158.75 | 158.75 | -5.00% | 7,003 |
| Sep 4, 2026 | 168.05 | 176.50 | 167.10 | 167.10 | 167.10 | -4.98% | 8,850 |
| Sep 3, 2026 | 173.10 | 187.75 | 173.10 | 175.85 | 175.85 | -3.06% | 5,483 |
| Sep 2, 2026 | 189.75 | 190.30 | 172.20 | 181.40 | 181.40 | 0.08% | 25,070 |
| Sep 1, 2026 | 181.25 | 181.25 | 164.05 | 181.25 | 181.25 | 4.98% | 20,144 |
| Aug 31, 2026 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | 5.00% | 607 |
| Aug 28, 2026 | 164.44 | 164.44 | 162.99 | 164.44 | 164.44 | 5.00% | 4,846 |
| Aug 27, 2026 | 155.00 | 156.61 | 151.00 | 156.61 | 156.61 | 4.99% | 16,088 |
| Aug 26, 2026 | 149.16 | 149.16 | 134.96 | 149.16 | 149.16 | 5.00% | 60,253 |
| Aug 25, 2026 | 142.06 | 142.06 | 135.01 | 142.06 | 142.06 | 5.00% | 67,983 |
| Aug 24, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 5.00% | 3,973 |
| Aug 21, 2026 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | 4.99% | 5,260 |
| Aug 20, 2026 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | 5.00% | 844 |
| Aug 19, 2026 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | 4.99% | 1,518 |
| Aug 18, 2026 | 109.99 | 111.33 | 101.01 | 111.33 | 111.33 | 5.00% | 5,183 |
| Aug 17, 2026 | 109.00 | 110.00 | 104.10 | 106.03 | 106.03 | -2.35% | 3,142 |
| Aug 14, 2026 | 113.45 | 113.45 | 103.32 | 108.58 | 108.58 | 0.48% | 36,354 |
| Aug 13, 2026 | 107.50 | 108.06 | 107.40 | 108.06 | 108.06 | 4.99% | 6,638 |
| Aug 12, 2026 | 101.99 | 102.92 | 95.00 | 102.92 | 102.92 | 5.00% | 16,965 |
| Aug 11, 2026 | 96.01 | 99.98 | 96.01 | 98.02 | 98.02 | -2.46% | 4,601 |
| Aug 10, 2026 | 106.80 | 106.80 | 98.63 | 100.49 | 100.49 | -3.13% | 13,457 |
| Aug 7, 2026 | 102.05 | 107.00 | 102.03 | 103.74 | 103.74 | -3.41% | 6,709 |
| Aug 6, 2026 | 114.00 | 114.00 | 106.50 | 107.40 | 107.40 | -2.95% | 9,860 |
| Aug 5, 2026 | 110.58 | 110.69 | 100.50 | 110.66 | 110.66 | 4.97% | 17,464 |
| 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 |