Kairosoft AI Solutions Limited (BOM:506122)
India · Delayed Price · Currency is INR 63.50
-0.73 (-1.14%)
At close: Jun 3, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 66.94 | 67.07 | 66.94 | 67.06 | 67.06 | 1.98% | 2,764 |
| May 21, 2026 | 67.10 | 67.10 | 65.76 | 65.76 | 65.76 | -2.00% | 5,221 |
| May 20, 2026 | 67.50 | 67.50 | 67.10 | 67.10 | 67.10 | -0.10% | 491 |
| May 19, 2026 | 66.22 | 67.18 | 66.22 | 67.17 | 67.17 | 1.93% | 547 |
| May 18, 2026 | 67.90 | 68.50 | 65.90 | 65.90 | 65.90 | -1.99% | 1,405 |
| May 15, 2026 | 67.28 | 67.28 | 67.23 | 67.24 | 67.24 | 1.89% | 5,999 |
| May 14, 2026 | 66.80 | 66.83 | 65.99 | 65.99 | 65.99 | -0.23% | 5,027 |
| May 13, 2026 | 63.56 | 66.14 | 63.56 | 66.14 | 66.14 | 1.99% | 18,008 |
| 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 |