Kaiser Corporation Limited (BOM:531780)
India · Delayed Price · Currency is INR 5.20
-0.01 (-0.19%)
At close: Oct 23, 2025
Kaiser Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.23 | 5.33 | 5.11 | 5.20 | 5.20 | -0.19% | 39,557 |
| Oct 21, 2025 | 5.07 | 5.24 | 5.07 | 5.21 | 5.21 | 4.20% | 10,254 |
| Oct 20, 2025 | 5.26 | 5.29 | 4.72 | 5.00 | 5.00 | -1.19% | 50,650 |
| Oct 17, 2025 | 5.25 | 5.29 | 5.05 | 5.06 | 5.06 | -2.88% | 38,407 |
| Oct 16, 2025 | 5.16 | 5.30 | 5.06 | 5.21 | 5.21 | 0.77% | 22,273 |
| Oct 15, 2025 | 4.86 | 5.28 | 4.86 | 5.17 | 5.17 | 1.77% | 43,829 |
| Oct 14, 2025 | 5.16 | 5.29 | 5.05 | 5.08 | 5.08 | -2.12% | 51,528 |
| Oct 13, 2025 | 5.40 | 5.40 | 5.05 | 5.19 | 5.19 | -0.38% | 83,577 |
| Oct 10, 2025 | 4.92 | 5.41 | 4.92 | 5.21 | 5.21 | -0.19% | 21,128 |
| Oct 9, 2025 | 5.10 | 5.36 | 5.00 | 5.22 | 5.22 | 1.75% | 33,539 |
| Oct 8, 2025 | 5.35 | 5.40 | 5.00 | 5.13 | 5.13 | -1.16% | 81,831 |
| Oct 7, 2025 | 5.06 | 5.27 | 5.06 | 5.19 | 5.19 | 1.17% | 41,208 |
| Oct 6, 2025 | 5.23 | 5.38 | 5.08 | 5.13 | 5.13 | -2.84% | 35,362 |
| Oct 3, 2025 | 5.11 | 5.46 | 5.11 | 5.28 | 5.28 | 1.15% | 33,619 |
| Oct 1, 2025 | 5.29 | 5.32 | 5.03 | 5.22 | 5.22 | -0.38% | 35,786 |
| Sep 30, 2025 | 5.33 | 5.33 | 5.13 | 5.24 | 5.24 | -0.38% | 46,956 |
| Sep 29, 2025 | 5.35 | 5.47 | 5.09 | 5.26 | 5.26 | 0.19% | 44,686 |
| Sep 26, 2025 | 5.54 | 5.54 | 5.20 | 5.25 | 5.25 | -3.67% | 100,176 |
| Sep 25, 2025 | 5.54 | 5.74 | 5.41 | 5.45 | 5.45 | -3.02% | 42,454 |
| Sep 24, 2025 | 5.82 | 5.89 | 5.46 | 5.62 | 5.62 | -0.53% | 67,449 |
| Sep 23, 2025 | 5.57 | 5.70 | 5.57 | 5.65 | 5.65 | -0.53% | 39,729 |
| Sep 22, 2025 | 5.74 | 5.75 | 5.53 | 5.68 | 5.68 | 1.97% | 69,874 |
| Sep 19, 2025 | 5.54 | 5.65 | 5.41 | 5.57 | 5.57 | 1.46% | 29,937 |
| Sep 18, 2025 | 5.65 | 5.67 | 5.36 | 5.49 | 5.49 | -1.26% | 95,277 |
| Sep 17, 2025 | 5.47 | 5.60 | 5.42 | 5.56 | 5.56 | 1.28% | 34,759 |
| Sep 16, 2025 | 5.59 | 5.59 | 5.37 | 5.49 | 5.49 | -0.72% | 48,851 |
| Sep 15, 2025 | 5.35 | 5.59 | 5.33 | 5.53 | 5.53 | 3.75% | 85,422 |
| Sep 12, 2025 | 5.33 | 5.48 | 5.29 | 5.33 | 5.33 | -1.66% | 28,347 |
| Sep 11, 2025 | 5.42 | 5.48 | 5.24 | 5.42 | 5.42 | 0.18% | 38,880 |
| Sep 10, 2025 | 5.45 | 5.45 | 5.30 | 5.41 | 5.41 | 0.74% | 23,506 |
| Sep 9, 2025 | 5.43 | 5.45 | 5.35 | 5.37 | 5.37 | -0.56% | 64,825 |
| Sep 8, 2025 | 5.32 | 5.46 | 5.28 | 5.40 | 5.40 | 1.50% | 30,551 |
| Sep 5, 2025 | 5.22 | 5.40 | 5.22 | 5.32 | 5.32 | 0.95% | 54,836 |
| Sep 4, 2025 | 5.36 | 5.36 | 5.18 | 5.27 | 5.27 | 0.96% | 34,478 |
| Sep 3, 2025 | 5.46 | 5.50 | 5.18 | 5.22 | 5.22 | -3.69% | 85,279 |
| Sep 2, 2025 | 5.48 | 5.51 | 5.21 | 5.42 | 5.42 | 3.24% | 82,317 |
| Sep 1, 2025 | 5.03 | 5.29 | 5.00 | 5.25 | 5.25 | 4.17% | 176,410 |
| Aug 29, 2025 | 5.01 | 5.19 | 4.98 | 5.04 | 5.04 | -0.20% | 30,152 |
| Aug 28, 2025 | 5.09 | 5.28 | 5.00 | 5.05 | 5.05 | -1.17% | 41,567 |
| Aug 26, 2025 | 5.33 | 5.36 | 5.07 | 5.11 | 5.11 | -3.58% | 127,747 |
| Aug 25, 2025 | 5.14 | 5.43 | 5.13 | 5.30 | 5.30 | - | 107,721 |
| Aug 22, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 0.57% | 44,159 |
| Aug 21, 2025 | 5.40 | 5.65 | 5.17 | 5.27 | 5.27 | -2.41% | 103,025 |
| Aug 20, 2025 | 5.38 | 5.49 | 5.25 | 5.40 | 5.40 | 0.37% | 114,447 |
| Aug 19, 2025 | 5.28 | 5.48 | 5.28 | 5.38 | 5.38 | -0.37% | 57,570 |
| Aug 18, 2025 | 5.42 | 5.62 | 5.31 | 5.40 | 5.40 | 0.19% | 58,645 |
| Aug 14, 2025 | 5.48 | 5.64 | 5.31 | 5.39 | 5.39 | -1.64% | 44,881 |
| Aug 13, 2025 | 5.68 | 5.79 | 5.44 | 5.48 | 5.48 | -1.79% | 42,675 |
| Aug 12, 2025 | 5.35 | 5.58 | 5.35 | 5.58 | 5.58 | 4.89% | 94,955 |
| Aug 11, 2025 | 5.52 | 5.52 | 5.22 | 5.32 | 5.32 | -1.48% | 57,302 |