Kaiser Corporation Limited (BOM:531780)
India · Delayed Price · Currency is INR 4.700
-0.130 (-2.69%)
At close: Dec 9, 2025
Kaiser Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 4.70 | 4.96 | 4.60 | 4.70 | 4.70 | -2.69% | 49,184 |
| Dec 8, 2025 | 4.65 | 5.35 | 4.56 | 4.83 | 4.83 | 1.90% | 58,547 |
| Dec 5, 2025 | 4.79 | 4.82 | 4.61 | 4.74 | 4.74 | 2.16% | 45,555 |
| Dec 4, 2025 | 4.89 | 4.89 | 4.60 | 4.64 | 4.64 | -2.11% | 46,388 |
| Dec 3, 2025 | 4.86 | 4.86 | 4.65 | 4.74 | 4.74 | 1.94% | 34,443 |
| Dec 2, 2025 | 4.77 | 4.93 | 4.62 | 4.65 | 4.65 | -2.52% | 32,939 |
| Dec 1, 2025 | 4.85 | 4.85 | 4.58 | 4.77 | 4.77 | 0.63% | 22,675 |
| Nov 28, 2025 | 4.68 | 4.84 | 4.67 | 4.74 | 4.74 | 1.72% | 19,188 |
| Nov 27, 2025 | 4.93 | 4.95 | 4.57 | 4.66 | 4.66 | -3.52% | 27,647 |
| Nov 26, 2025 | 4.92 | 4.95 | 4.72 | 4.83 | 4.83 | -0.82% | 22,704 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.80 | 4.87 | 4.87 | 3.18% | 29,452 |
| Nov 24, 2025 | 4.66 | 4.80 | 4.60 | 4.72 | 4.72 | -0.63% | 40,719 |
| Nov 21, 2025 | 4.85 | 4.90 | 4.70 | 4.75 | 4.75 | -1.66% | 69,400 |
| Nov 20, 2025 | 5.10 | 5.10 | 4.78 | 4.83 | 4.83 | -3.21% | 127,809 |
| Nov 19, 2025 | 5.15 | 5.15 | 4.91 | 4.99 | 4.99 | -1.38% | 45,038 |
| Nov 18, 2025 | 5.28 | 5.28 | 4.95 | 5.06 | 5.06 | 1.00% | 25,453 |
| Nov 17, 2025 | 5.17 | 5.17 | 4.96 | 5.01 | 5.01 | -1.57% | 24,536 |
| Nov 14, 2025 | 4.95 | 5.19 | 4.95 | 5.09 | 5.09 | 0.20% | 65,053 |
| Nov 13, 2025 | 5.15 | 5.20 | 4.94 | 5.08 | 5.08 | -0.97% | 19,685 |
| Nov 12, 2025 | 5.19 | 5.19 | 4.93 | 5.13 | 5.13 | 1.58% | 14,462 |
| Nov 11, 2025 | 5.22 | 5.22 | 5.01 | 5.05 | 5.05 | -1.56% | 19,956 |
| Nov 10, 2025 | 5.25 | 5.25 | 5.01 | 5.13 | 5.13 | -0.39% | 20,737 |
| Nov 7, 2025 | 5.25 | 5.25 | 5.00 | 5.15 | 5.15 | 1.78% | 37,183 |
| Nov 6, 2025 | 5.20 | 5.25 | 4.77 | 5.06 | 5.06 | -2.13% | 44,960 |
| Nov 4, 2025 | 5.17 | 5.25 | 5.13 | 5.17 | 5.17 | 0.78% | 11,395 |
| Nov 3, 2025 | 5.21 | 5.26 | 5.11 | 5.13 | 5.13 | -1.16% | 24,980 |
| Oct 31, 2025 | 5.17 | 5.26 | 5.13 | 5.19 | 5.19 | 0.78% | 10,096 |
| Oct 30, 2025 | 5.22 | 5.22 | 5.06 | 5.15 | 5.15 | 2.18% | 75,028 |
| Oct 29, 2025 | 5.07 | 5.19 | 4.90 | 5.04 | 5.04 | 1.00% | 75,177 |
| Oct 28, 2025 | 5.23 | 5.23 | 4.95 | 4.99 | 4.99 | -1.19% | 63,530 |
| Oct 27, 2025 | 5.04 | 5.28 | 4.82 | 5.05 | 5.05 | -2.13% | 59,660 |
| Oct 24, 2025 | 5.30 | 5.30 | 5.11 | 5.16 | 5.16 | -0.77% | 20,060 |
| 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 |