Kairosoft AI Solutions Limited (BOM:506122)
India
· Delayed Price · Currency is INR 46.16
-0.48 (-1.03%)
At close: Mar 10, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.25 | 47.25 | 45.27 | 46.64 | 46.64 | -1.29% | 727 |
| Mar 6, 2026 | 45.55 | 47.48 | 45.55 | 47.25 | 47.25 | 3.78% | 2,876 |
| Mar 5, 2026 | 46.13 | 47.98 | 45.21 | 45.53 | 45.53 | -3.27% | 3,403 |
| Mar 4, 2026 | 46.82 | 47.09 | 45.75 | 47.07 | 47.07 | 4.95% | 2,627 |
| Mar 2, 2026 | 46.98 | 46.98 | 44.64 | 44.85 | 44.85 | -4.53% | 1,721 |
| Feb 27, 2026 | 47.35 | 47.40 | 45.13 | 46.98 | 46.98 | 3.32% | 1,599 |
| Feb 26, 2026 | 45.90 | 47.00 | 42.76 | 45.47 | 45.47 | 1.04% | 2,742 |
| Feb 25, 2026 | 44.83 | 45.80 | 44.00 | 45.00 | 45.00 | -0.73% | 516 |
| Feb 24, 2026 | 47.28 | 48.47 | 45.06 | 45.33 | 45.33 | -2.20% | 1,247 |
| Feb 23, 2026 | 51.00 | 51.00 | 46.17 | 46.35 | 46.35 | -4.59% | 6,418 |
| Feb 20, 2026 | 49.20 | 49.95 | 46.79 | 48.58 | 48.58 | -1.34% | 7,638 |
| Feb 19, 2026 | 47.51 | 49.45 | 47.51 | 49.24 | 49.24 | 0.72% | 888 |
| Feb 18, 2026 | 49.24 | 49.24 | 47.19 | 48.89 | 48.89 | 0.85% | 2,171 |
| Feb 17, 2026 | 47.16 | 48.79 | 46.00 | 48.48 | 48.48 | 2.80% | 8,007 |
| Feb 16, 2026 | 49.51 | 49.51 | 46.13 | 47.16 | 47.16 | -1.21% | 5,515 |
| Feb 13, 2026 | 49.98 | 49.98 | 46.65 | 47.74 | 47.74 | -2.09% | 690 |
| Feb 12, 2026 | 51.15 | 52.39 | 48.65 | 48.76 | 48.76 | -4.62% | 4,945 |
| Feb 11, 2026 | 50.00 | 51.15 | 48.30 | 51.12 | 51.12 | 2.24% | 8,850 |
| Feb 10, 2026 | 51.00 | 51.80 | 47.42 | 50.00 | 50.00 | 0.20% | 1,173 |
| Feb 9, 2026 | 49.00 | 50.13 | 48.02 | 49.90 | 49.90 | -0.48% | 4,950 |
| Feb 6, 2026 | 51.00 | 51.00 | 46.35 | 50.14 | 50.14 | 5.03% | 15,122 |
| Feb 5, 2026 | 46.89 | 49.90 | 45.52 | 47.74 | 47.74 | 4.88% | 3,812 |
| Feb 4, 2026 | 47.90 | 47.90 | 45.00 | 45.52 | 45.52 | -1.68% | 2,497 |
| Feb 3, 2026 | 48.60 | 48.60 | 45.31 | 46.30 | 46.30 | 0.65% | 2,446 |
| Feb 2, 2026 | 47.80 | 49.00 | 44.52 | 46.00 | 46.00 | 2.84% | 2,286 |
| Feb 1, 2026 | 46.90 | 46.90 | 43.01 | 44.73 | 44.73 | 3.76% | 2,379 |
| Jan 30, 2026 | 41.01 | 45.50 | 41.01 | 43.11 | 43.11 | 1.60% | 1,443 |
| Jan 29, 2026 | 43.35 | 44.39 | 41.61 | 42.43 | 42.43 | -2.12% | 3,384 |
| Jan 28, 2026 | 41.20 | 43.90 | 41.20 | 43.35 | 43.35 | 5.19% | 4,843 |
| Jan 27, 2026 | 46.35 | 46.35 | 40.00 | 41.21 | 41.21 | -5.83% | 12,084 |
| Jan 23, 2026 | 46.02 | 46.57 | 43.71 | 43.76 | 43.76 | -0.57% | 3,839 |
| Jan 22, 2026 | 48.10 | 48.10 | 42.00 | 44.01 | 44.01 | -3.99% | 18,690 |
| Jan 21, 2026 | 46.65 | 48.00 | 45.30 | 45.84 | 45.84 | 3.01% | 8,100 |
| Jan 20, 2026 | 44.55 | 48.89 | 43.05 | 44.50 | 44.50 | -0.11% | 12,510 |
| Jan 19, 2026 | 45.96 | 47.99 | 44.36 | 44.55 | 44.55 | -3.07% | 8,350 |
| Jan 16, 2026 | 46.45 | 46.45 | 43.31 | 45.96 | 45.96 | 3.40% | 9,696 |
| Jan 14, 2026 | 44.23 | 45.99 | 44.23 | 44.45 | 44.45 | 0.50% | 7,925 |
| Jan 13, 2026 | 45.07 | 45.89 | 43.15 | 44.23 | 44.23 | -1.38% | 3,612 |
| Jan 12, 2026 | 46.49 | 46.49 | 43.66 | 44.85 | 44.85 | 1.68% | 1,330 |
| Jan 9, 2026 | 46.99 | 46.99 | 43.66 | 44.11 | 44.11 | -1.34% | 3,344 |
| Jan 8, 2026 | 47.39 | 47.39 | 43.91 | 44.71 | 44.71 | -3.83% | 1,848 |
| Jan 7, 2026 | 47.89 | 47.89 | 46.00 | 46.49 | 46.49 | -1.00% | 6,429 |
| Jan 6, 2026 | 45.67 | 47.69 | 45.66 | 46.96 | 46.96 | 2.82% | 5,273 |
| Jan 5, 2026 | 47.60 | 47.60 | 45.10 | 45.67 | 45.67 | 1.26% | 2,543 |
| Jan 2, 2026 | 50.00 | 50.00 | 44.10 | 45.10 | 45.10 | -3.36% | 1,878 |
| Jan 1, 2026 | 47.90 | 47.90 | 46.00 | 46.67 | 46.67 | -0.34% | 1,848 |
| Dec 31, 2025 | 48.00 | 48.00 | 44.10 | 46.83 | 46.83 | 3.93% | 1,892 |
| Dec 30, 2025 | 45.05 | 45.98 | 40.50 | 45.06 | 45.06 | 2.08% | 7,329 |
| Dec 29, 2025 | 43.11 | 46.70 | 43.11 | 44.14 | 44.14 | 2.60% | 3,778 |
| Dec 26, 2025 | 40.86 | 46.40 | 40.86 | 43.02 | 43.02 | -2.23% | 4,146 |
| Dec 24, 2025 | 46.95 | 46.95 | 43.00 | 44.00 | 44.00 | -1.83% | 3,095 |
| Dec 23, 2025 | 45.79 | 47.89 | 43.61 | 44.82 | 44.82 | 2.17% | 8,813 |
| Dec 22, 2025 | 41.02 | 45.97 | 41.02 | 43.87 | 43.87 | 4.73% | 10,327 |
| Dec 19, 2025 | 48.70 | 48.70 | 41.00 | 41.89 | 41.89 | -7.97% | 11,036 |
| Dec 18, 2025 | 48.80 | 48.80 | 45.10 | 45.52 | 45.52 | -1.09% | 4,864 |
| Dec 17, 2025 | 46.11 | 47.97 | 44.80 | 46.02 | 46.02 | 0.94% | 6,370 |
| Dec 16, 2025 | 50.40 | 50.40 | 45.56 | 45.59 | 45.59 | -0.81% | 6,261 |
| Dec 15, 2025 | 49.78 | 49.78 | 45.79 | 45.96 | 45.96 | -0.20% | 8,982 |
| Dec 12, 2025 | 46.00 | 49.10 | 42.40 | 46.05 | 46.05 | 3.00% | 15,183 |
| Dec 11, 2025 | 46.70 | 46.70 | 43.00 | 44.71 | 44.71 | 2.40% | 7,219 |
| Dec 10, 2025 | 41.91 | 46.99 | 41.91 | 43.66 | 43.66 | -3.58% | 9,347 |
| Dec 9, 2025 | 47.00 | 47.00 | 40.55 | 45.28 | 45.28 | 3.97% | 5,199 |
| Dec 8, 2025 | 43.99 | 43.99 | 40.00 | 43.55 | 43.55 | 5.37% | 1,538 |
| Dec 5, 2025 | 42.10 | 44.65 | 41.12 | 41.33 | 41.33 | -3.32% | 7,108 |
| Dec 4, 2025 | 42.67 | 44.30 | 42.01 | 42.75 | 42.75 | -1.90% | 2,396 |
| Dec 3, 2025 | 44.14 | 44.49 | 42.10 | 43.58 | 43.58 | 1.18% | 5,682 |
| Dec 2, 2025 | 44.03 | 44.89 | 43.00 | 43.07 | 43.07 | -2.18% | 6,608 |
| Dec 1, 2025 | 42.76 | 45.36 | 42.53 | 44.03 | 44.03 | 1.15% | 6,359 |
| Nov 28, 2025 | 44.00 | 45.00 | 43.20 | 43.53 | 43.53 | -0.57% | 6,559 |
| Nov 27, 2025 | 44.74 | 44.74 | 42.15 | 43.78 | 43.78 | 2.46% | 8,786 |
| Nov 26, 2025 | 44.88 | 44.88 | 42.50 | 42.73 | 42.73 | -2.89% | 7,996 |
| Nov 25, 2025 | 45.00 | 45.18 | 44.00 | 44.00 | 44.00 | 0.80% | 12,815 |
| Nov 24, 2025 | 44.85 | 46.18 | 43.39 | 43.65 | 43.65 | -0.77% | 15,571 |
| Nov 21, 2025 | 42.31 | 45.52 | 42.31 | 43.99 | 43.99 | 0.80% | 12,354 |
| Nov 20, 2025 | 42.40 | 44.95 | 42.40 | 43.64 | 43.64 | -0.55% | 15,573 |
| Nov 19, 2025 | 44.16 | 45.58 | 42.10 | 43.88 | 43.88 | 0.85% | 31,673 |
| Nov 18, 2025 | 46.00 | 46.00 | 43.51 | 43.51 | 43.51 | -5.00% | 57,668 |
| Nov 17, 2025 | 46.13 | 46.14 | 42.05 | 45.80 | 45.80 | 4.21% | 49,581 |
| Nov 14, 2025 | 45.13 | 45.13 | 43.15 | 43.95 | 43.95 | -2.61% | 24,909 |
| Nov 13, 2025 | 45.02 | 47.39 | 44.34 | 45.13 | 45.13 | -0.59% | 26,975 |
| Nov 12, 2025 | 46.00 | 47.79 | 45.00 | 45.40 | 45.40 | -0.74% | 17,952 |
| Nov 11, 2025 | 48.00 | 48.00 | 45.51 | 45.74 | 45.74 | -1.44% | 12,186 |
| Nov 10, 2025 | 49.17 | 49.17 | 45.71 | 46.41 | 46.41 | -1.30% | 10,276 |
| Nov 7, 2025 | 49.96 | 49.96 | 47.00 | 47.02 | 47.02 | -3.94% | 4,738 |
| Nov 6, 2025 | 49.29 | 49.29 | 46.01 | 48.95 | 48.95 | 3.64% | 3,017 |
| Nov 4, 2025 | 48.90 | 49.00 | 45.00 | 47.23 | 47.23 | 1.11% | 25,220 |
| Nov 3, 2025 | 48.00 | 48.99 | 46.25 | 46.71 | 46.71 | -2.93% | 7,934 |
| Oct 31, 2025 | 50.87 | 50.87 | 47.56 | 48.12 | 48.12 | -0.72% | 51,377 |
| Oct 30, 2025 | 49.10 | 49.16 | 46.40 | 48.47 | 48.47 | 3.52% | 10,722 |
| Oct 29, 2025 | 45.80 | 48.38 | 44.02 | 46.82 | 46.82 | 1.50% | 5,677 |
| Oct 28, 2025 | 47.57 | 48.54 | 46.12 | 46.13 | 46.13 | -4.96% | 18,628 |
| Oct 27, 2025 | 52.20 | 52.20 | 47.50 | 48.54 | 48.54 | -2.53% | 6,008 |
| Oct 24, 2025 | 51.60 | 51.60 | 48.80 | 49.80 | 49.80 | -3.04% | 25,519 |
| Oct 23, 2025 | 52.90 | 52.90 | 48.81 | 51.36 | 51.36 | 1.28% | 107,096 |
| Oct 21, 2025 | 48.39 | 50.80 | 47.55 | 50.71 | 50.71 | 4.79% | 1,933 |
| Oct 20, 2025 | 50.40 | 50.98 | 48.21 | 48.39 | 48.39 | -3.18% | 4,435 |
| Oct 17, 2025 | 50.00 | 50.40 | 49.50 | 49.98 | 49.98 | 0.02% | 2,086 |
| Oct 16, 2025 | 50.50 | 51.09 | 49.59 | 49.97 | 49.97 | 0.77% | 3,623 |
| Oct 15, 2025 | 49.46 | 51.00 | 49.46 | 49.59 | 49.59 | -1.53% | 6,612 |
| Oct 14, 2025 | 51.68 | 51.68 | 49.62 | 50.36 | 50.36 | -0.61% | 5,445 |