Kaiser Corporation Limited (BOM:531780)
India · Delayed Price · Currency is INR 5.80
+0.14 (2.47%)
At close: Oct 5, 2026
Kaiser Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.66 | 6.05 | 5.66 | 5.80 | 5.80 | 2.47% | 32,028 |
| Oct 1, 2026 | 5.71 | 5.90 | 5.53 | 5.66 | 5.66 | -1.05% | 26,156 |
| Sep 30, 2026 | 5.70 | 5.92 | 5.60 | 5.72 | 5.72 | -2.22% | 21,763 |
| Sep 29, 2026 | 6.07 | 6.07 | 5.75 | 5.85 | 5.85 | - | 46,990 |
| Sep 28, 2026 | 6.26 | 6.26 | 5.84 | 5.85 | 5.85 | 1.21% | 88,161 |
| Sep 25, 2026 | 5.56 | 5.97 | 5.56 | 5.78 | 5.78 | 0.35% | 13,106 |
| Sep 24, 2026 | 5.94 | 5.94 | 5.66 | 5.76 | 5.76 | 1.05% | 7,305 |
| Sep 23, 2026 | 5.85 | 6.12 | 5.61 | 5.70 | 5.70 | -2.90% | 31,520 |
| Sep 22, 2026 | 6.03 | 6.04 | 5.61 | 5.87 | 5.87 | 0.17% | 32,400 |
| Sep 21, 2026 | 5.80 | 6.05 | 5.60 | 5.86 | 5.86 | 4.64% | 26,799 |
| Sep 18, 2026 | 5.74 | 5.76 | 5.60 | 5.60 | 5.60 | -1.23% | 18,023 |
| Sep 17, 2026 | 5.60 | 5.95 | 5.60 | 5.67 | 5.67 | -1.90% | 23,423 |
| Sep 16, 2026 | 5.42 | 6.16 | 5.42 | 5.78 | 5.78 | 3.21% | 22,172 |
| Sep 15, 2026 | 5.55 | 5.74 | 5.55 | 5.60 | 5.60 | -3.11% | 32,579 |
| Sep 11, 2026 | 5.83 | 5.97 | 5.66 | 5.78 | 5.78 | -2.36% | 55,892 |
| Sep 10, 2026 | 6.04 | 6.20 | 5.90 | 5.92 | 5.92 | -2.31% | 76,051 |
| Sep 9, 2026 | 6.38 | 6.38 | 5.96 | 6.06 | 6.06 | 1.85% | 350,092 |
| Sep 8, 2026 | 5.90 | 6.09 | 5.75 | 5.95 | 5.95 | 0.51% | 27,826 |
| Sep 7, 2026 | 5.80 | 6.09 | 5.65 | 5.92 | 5.92 | -1.00% | 35,430 |
| Sep 4, 2026 | 6.34 | 6.34 | 5.80 | 5.98 | 5.98 | -0.66% | 165,512 |
| Sep 3, 2026 | 6.04 | 6.20 | 5.80 | 6.02 | 6.02 | 0.17% | 55,749 |
| Sep 2, 2026 | 6.00 | 6.24 | 5.82 | 6.01 | 6.01 | -1.48% | 35,619 |
| Sep 1, 2026 | 6.39 | 6.39 | 5.80 | 6.10 | 6.10 | -1.61% | 129,928 |
| Aug 31, 2026 | 6.19 | 6.35 | 6.10 | 6.20 | 6.20 | 0.49% | 11,335 |
| Aug 28, 2026 | 5.91 | 6.52 | 5.91 | 6.17 | 6.17 | -0.64% | 67,108 |
| Aug 27, 2026 | 6.19 | 6.22 | 6.18 | 6.21 | 6.21 | 4.72% | 185,179 |
| Aug 26, 2026 | 6.15 | 6.30 | 5.90 | 5.93 | 5.93 | -4.05% | 32,623 |
| Aug 25, 2026 | 6.30 | 6.30 | 6.06 | 6.18 | 6.18 | -1.90% | 25,311 |
| Aug 24, 2026 | 6.51 | 6.51 | 5.90 | 6.30 | 6.30 | 1.61% | 32,560 |
| Aug 21, 2026 | 6.25 | 6.25 | 5.90 | 6.20 | 6.20 | 1.31% | 363,424 |
| Aug 20, 2026 | 6.25 | 6.25 | 6.00 | 6.12 | 6.12 | -0.16% | 74,485 |
| Aug 19, 2026 | 5.89 | 6.19 | 5.89 | 6.13 | 6.13 | -0.97% | 18,078 |
| Aug 18, 2026 | 6.37 | 6.49 | 6.09 | 6.19 | 6.19 | -2.21% | 59,663 |
| Aug 17, 2026 | 6.19 | 6.49 | 6.00 | 6.33 | 6.33 | 2.26% | 65,902 |
| Aug 14, 2026 | 6.00 | 6.19 | 6.00 | 6.19 | 6.19 | 1.98% | 26,029 |
| Aug 13, 2026 | 6.13 | 6.13 | 6.07 | 6.07 | 6.07 | -1.14% | 703,563 |
| Aug 12, 2026 | 6.15 | 6.15 | 6.03 | 6.14 | 6.14 | -0.16% | 365,916 |
| Aug 11, 2026 | 6.17 | 6.17 | 6.05 | 6.15 | 6.15 | -0.32% | 1,206,321 |
| Aug 10, 2026 | 6.19 | 6.19 | 6.07 | 6.17 | 6.17 | -0.32% | 1,056,177 |
| Aug 7, 2026 | 6.21 | 6.21 | 6.15 | 6.19 | 6.19 | -0.80% | 1,193,579 |
| Aug 6, 2026 | 6.25 | 6.25 | 6.13 | 6.24 | 6.24 | -0.16% | 709,557 |
| Aug 5, 2026 | 6.19 | 6.25 | 6.18 | 6.25 | 6.25 | -0.79% | 1,669,285 |
| Aug 4, 2026 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | -0.79% | 776,241 |
| Aug 3, 2026 | 6.37 | 6.37 | 6.28 | 6.35 | 6.35 | -0.78% | 914,764 |
| Jul 31, 2026 | 6.30 | 6.40 | 6.23 | 6.40 | 6.40 | 0.79% | 178,258 |
| Jul 30, 2026 | 6.25 | 6.39 | 6.25 | 6.35 | 6.35 | -0.31% | 241,666 |
| Jul 29, 2026 | 6.20 | 6.37 | 6.18 | 6.37 | 6.37 | 1.11% | 42,147 |
| Jul 28, 2026 | 6.08 | 6.31 | 6.08 | 6.30 | 6.30 | 1.61% | 62,501 |
| Jul 27, 2026 | 5.99 | 6.20 | 5.99 | 6.20 | 6.20 | 1.47% | 106,239 |
| Jul 24, 2026 | 6.33 | 6.33 | 6.10 | 6.11 | 6.11 | -1.77% | 6,763 |