Kaiser Corporation Limited (BOM:531780)
India · Delayed Price · Currency is INR 5.60
+0.16 (2.94%)
At close: Apr 21, 2026
Kaiser Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.74 | 5.79 | 5.25 | 5.60 | 5.60 | 2.94% | 113,662 |
| Apr 20, 2026 | 5.65 | 5.73 | 5.21 | 5.44 | 5.44 | -5.23% | 79,206 |
| Apr 17, 2026 | 5.78 | 5.78 | 5.61 | 5.74 | 5.74 | 0.88% | 114,555 |
| Apr 16, 2026 | 5.70 | 5.95 | 5.51 | 5.69 | 5.69 | 3.83% | 230,053 |
| Apr 15, 2026 | 5.50 | 5.57 | 5.21 | 5.48 | 5.48 | 3.01% | 38,702 |
| Apr 13, 2026 | 5.56 | 5.56 | 5.01 | 5.32 | 5.32 | -4.66% | 137,540 |
| Apr 10, 2026 | 5.75 | 5.75 | 5.20 | 5.58 | 5.58 | 1.09% | 274,017 |
| Apr 9, 2026 | 5.73 | 5.73 | 5.42 | 5.52 | 5.52 | 1.85% | 85,636 |
| Apr 8, 2026 | 5.50 | 5.60 | 5.00 | 5.42 | 5.42 | 4.43% | 163,504 |
| Apr 7, 2026 | 5.51 | 5.79 | 4.76 | 5.19 | 5.19 | -3.35% | 106,858 |
| Apr 6, 2026 | 4.85 | 5.80 | 4.85 | 5.37 | 5.37 | 9.59% | 175,799 |
| Apr 2, 2026 | 5.02 | 5.02 | 4.72 | 4.90 | 4.90 | -0.41% | 79,416 |
| Apr 1, 2026 | 4.49 | 5.10 | 4.49 | 4.92 | 4.92 | 14.69% | 595,405 |
| Mar 30, 2026 | 4.65 | 4.65 | 4.21 | 4.29 | 4.29 | -5.51% | 58,949 |
| Mar 27, 2026 | 4.84 | 4.84 | 4.31 | 4.54 | 4.54 | -2.37% | 185,539 |
| Mar 25, 2026 | 4.81 | 4.81 | 4.59 | 4.65 | 4.65 | - | 15,789 |
| Mar 24, 2026 | 4.50 | 5.02 | 4.50 | 4.65 | 4.65 | -1.69% | 85,327 |
| Mar 23, 2026 | 5.11 | 5.40 | 4.54 | 4.73 | 4.73 | 3.05% | 148,299 |
| Mar 20, 2026 | 4.38 | 4.70 | 4.38 | 4.59 | 4.59 | -0.43% | 45,525 |
| Mar 19, 2026 | 4.65 | 4.65 | 4.20 | 4.61 | 4.61 | -0.86% | 45,653 |
| Mar 18, 2026 | 4.68 | 4.79 | 4.51 | 4.65 | 4.65 | 1.53% | 130,576 |
| Mar 17, 2026 | 4.03 | 4.70 | 4.03 | 4.58 | 4.58 | 11.17% | 2,263,821 |
| Mar 16, 2026 | 4.49 | 4.49 | 4.01 | 4.12 | 4.12 | -0.72% | 39,450 |
| Mar 13, 2026 | 4.10 | 4.35 | 3.93 | 4.15 | 4.15 | 2.98% | 197,713 |
| Mar 12, 2026 | 4.32 | 4.32 | 3.85 | 4.03 | 4.03 | -4.95% | 218,067 |
| Mar 11, 2026 | 4.08 | 4.30 | 3.91 | 4.24 | 4.24 | 3.92% | 111,670 |
| Mar 10, 2026 | 4.37 | 4.41 | 4.03 | 4.08 | 4.08 | -6.64% | 186,048 |
| Mar 9, 2026 | 4.07 | 4.59 | 4.07 | 4.37 | 4.37 | -3.74% | 51,731 |
| Mar 6, 2026 | 4.68 | 4.68 | 4.33 | 4.54 | 4.54 | 2.25% | 1,035,048 |
| Mar 5, 2026 | 4.46 | 4.70 | 4.30 | 4.44 | 4.44 | -0.89% | 1,760,134 |
| Mar 4, 2026 | 4.17 | 4.60 | 4.17 | 4.48 | 4.48 | 1.59% | 1,049,655 |
| Mar 2, 2026 | 4.13 | 4.50 | 4.10 | 4.41 | 4.41 | 2.56% | 90,684 |
| Feb 27, 2026 | 4.36 | 4.90 | 4.29 | 4.30 | 4.30 | -4.87% | 3,193,425 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.11 | 4.52 | 4.52 | 0.89% | 89,316 |
| Feb 25, 2026 | 4.30 | 4.50 | 3.62 | 4.48 | 4.48 | 4.19% | 264,757 |
| Feb 24, 2026 | 4.69 | 4.69 | 4.11 | 4.30 | 4.30 | -2.05% | 2,198,736 |
| Feb 23, 2026 | 4.32 | 4.69 | 4.28 | 4.39 | 4.39 | 2.33% | 2,447,904 |
| Feb 20, 2026 | 4.95 | 4.95 | 4.21 | 4.29 | 4.29 | -9.87% | 2,414,599 |
| Feb 19, 2026 | 4.94 | 4.94 | 4.65 | 4.76 | 4.76 | - | 22,942 |
| Feb 18, 2026 | 4.61 | 4.88 | 4.61 | 4.76 | 4.76 | 1.49% | 16,999 |
| Feb 17, 2026 | 4.66 | 4.94 | 4.66 | 4.69 | 4.69 | 0.64% | 50,299 |
| Feb 16, 2026 | 4.85 | 4.97 | 4.50 | 4.66 | 4.66 | -1.89% | 22,805 |
| Feb 13, 2026 | 4.78 | 4.98 | 4.64 | 4.75 | 4.75 | -2.46% | 44,701 |
| Feb 12, 2026 | 4.57 | 5.00 | 4.57 | 4.87 | 4.87 | 4.51% | 82,101 |
| Feb 11, 2026 | 4.40 | 4.87 | 4.40 | 4.66 | 4.66 | -4.51% | 122,827 |
| Feb 10, 2026 | 4.90 | 5.00 | 4.88 | 4.88 | 4.88 | - | 57,059 |
| Feb 9, 2026 | 4.63 | 4.90 | 4.63 | 4.88 | 4.88 | 4.95% | 125,834 |
| Feb 6, 2026 | 4.69 | 4.89 | 4.60 | 4.65 | 4.65 | 1.09% | 75,133 |
| Feb 5, 2026 | 4.55 | 4.74 | 4.48 | 4.60 | 4.60 | 3.14% | 53,210 |
| Feb 4, 2026 | 4.20 | 4.89 | 4.20 | 4.46 | 4.46 | 3.96% | 57,333 |