Kaiser Corporation Limited (BOM:531780)
India · Delayed Price · Currency is INR 5.49
-0.04 (-0.72%)
At close: Sep 16, 2025
Kaiser Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 5.46 | 5.48 | 5.32 | 5.40 | 5.40 | 0.19% | 56,565 |
| Aug 7, 2025 | 5.34 | 5.45 | 5.21 | 5.39 | 5.39 | 0.37% | 59,423 |
| Aug 6, 2025 | 5.34 | 5.44 | 5.20 | 5.37 | 5.37 | 1.32% | 67,024 |
| Aug 5, 2025 | 5.41 | 5.49 | 5.23 | 5.30 | 5.30 | -2.03% | 185,538 |
| Aug 4, 2025 | 5.40 | 5.53 | 5.25 | 5.41 | 5.41 | -0.55% | 208,660 |
| Aug 1, 2025 | 5.59 | 5.69 | 5.35 | 5.44 | 5.44 | -1.98% | 228,230 |
| Jul 31, 2025 | 5.60 | 5.75 | 5.53 | 5.55 | 5.55 | -3.81% | 484,702 |
| Jul 30, 2025 | 6.05 | 6.05 | 5.66 | 5.77 | 5.77 | -2.53% | 156,006 |
| Jul 29, 2025 | 6.13 | 6.32 | 5.87 | 5.92 | 5.92 | -4.05% | 146,792 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.11 | 6.17 | 6.17 | -3.89% | 222,955 |
| Jul 25, 2025 | 6.37 | 6.43 | 6.13 | 6.42 | 6.42 | 4.73% | 160,838 |
| Jul 24, 2025 | 5.82 | 6.13 | 5.80 | 6.13 | 6.13 | 4.97% | 273,899 |
| Jul 23, 2025 | 5.78 | 6.12 | 5.67 | 5.84 | 5.84 | -2.01% | 419,034 |
| Jul 22, 2025 | 6.04 | 6.34 | 5.96 | 5.96 | 5.96 | -4.94% | 250,993 |
| Jul 21, 2025 | 6.53 | 6.75 | 6.27 | 6.27 | 6.27 | -5.00% | 296,413 |
| Jul 18, 2025 | 6.63 | 6.85 | 6.40 | 6.60 | 6.60 | -0.45% | 156,482 |
| Jul 17, 2025 | 6.69 | 6.83 | 6.52 | 6.63 | 6.63 | -0.90% | 153,396 |
| Jul 16, 2025 | 6.80 | 6.88 | 6.62 | 6.69 | 6.69 | -2.90% | 208,110 |
| Jul 15, 2025 | 7.12 | 7.12 | 6.86 | 6.89 | 6.89 | -1.71% | 71,424 |
| Jul 14, 2025 | 6.80 | 7.14 | 6.80 | 7.01 | 7.01 | 1.15% | 186,475 |
| Jul 11, 2025 | 7.03 | 7.09 | 6.85 | 6.93 | 6.93 | -1.42% | 80,702 |
| Jul 10, 2025 | 6.85 | 7.09 | 6.85 | 7.03 | 7.03 | 3.08% | 201,812 |
| Jul 9, 2025 | 6.91 | 7.15 | 6.66 | 6.82 | 6.82 | -1.30% | 442,819 |
| Jul 8, 2025 | 7.35 | 7.36 | 6.90 | 6.91 | 6.91 | -4.82% | 357,455 |
| Jul 7, 2025 | 7.29 | 7.50 | 6.95 | 7.26 | 7.26 | 0.55% | 269,864 |