Kairosoft AI Solutions Limited (BOM:506122)
India
· Delayed Price · Currency is INR 61.01
-1.24 (-1.99%)
At close: Apr 29, 2026
Kairosoft AI Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.24 | 62.25 | 62.24 | 62.25 | 62.25 | -1.98% | 18,888 |
| Apr 27, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 1.99% | 3,380 |
| Apr 24, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 2.00% | 1,134 |
| Apr 23, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.99% | 542 |
| Apr 22, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 1.99% | 1,570 |
| Apr 21, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 2.00% | 535 |
| Apr 20, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 1.99% | 9,881 |
| Apr 17, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 1.99% | 602 |
| Apr 16, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 1.99% | 200 |
| Apr 15, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 1.99% | 1,153 |
| Apr 13, 2026 | 52.14 | 53.18 | 52.00 | 53.18 | 53.18 | 1.99% | 2,174 |
| Apr 10, 2026 | 52.09 | 52.14 | 51.00 | 52.14 | 52.14 | 2.00% | 11,451 |
| Apr 9, 2026 | 53.13 | 53.13 | 51.11 | 51.12 | 51.12 | -1.98% | 954 |
| Apr 8, 2026 | 47.41 | 52.16 | 47.41 | 52.15 | 52.15 | 4.97% | 8,843 |
| Apr 7, 2026 | 46.00 | 50.00 | 46.00 | 49.68 | 49.68 | 4.02% | 4,887 |
| Apr 6, 2026 | 46.99 | 47.77 | 46.93 | 47.76 | 47.76 | 4.97% | 6,289 |
| Apr 2, 2026 | 45.20 | 45.65 | 43.60 | 45.50 | 45.50 | 4.60% | 10,667 |
| Apr 1, 2026 | 40.15 | 44.32 | 40.15 | 43.50 | 43.50 | 3.06% | 4,001 |
| Mar 30, 2026 | 42.40 | 44.05 | 40.21 | 42.21 | 42.21 | -0.21% | 8,835 |
| Mar 27, 2026 | 42.50 | 45.79 | 42.29 | 42.30 | 42.30 | -4.97% | 10,647 |
| Mar 25, 2026 | 45.99 | 45.99 | 44.50 | 44.51 | 44.51 | -0.87% | 600 |
| Mar 24, 2026 | 42.81 | 44.91 | 42.80 | 44.90 | 44.90 | 4.93% | 646 |
| Mar 23, 2026 | 42.86 | 44.12 | 42.00 | 42.79 | 42.79 | 1.83% | 5,295 |
| Mar 20, 2026 | 42.01 | 43.50 | 42.01 | 42.02 | 42.02 | -4.87% | 3,240 |
| Mar 19, 2026 | 43.10 | 44.20 | 42.00 | 44.17 | 44.17 | 4.54% | 3,308 |
| Mar 18, 2026 | 43.00 | 44.32 | 42.00 | 42.25 | 42.25 | -0.05% | 6,945 |
| Mar 17, 2026 | 43.94 | 43.94 | 41.00 | 42.27 | 42.27 | 0.62% | 3,470 |
| Mar 16, 2026 | 44.60 | 45.04 | 42.00 | 42.01 | 42.01 | -3.93% | 3,534 |
| Mar 13, 2026 | 45.08 | 45.40 | 43.70 | 43.73 | 43.73 | -4.93% | 1,736 |
| Mar 12, 2026 | 45.26 | 46.00 | 44.84 | 46.00 | 46.00 | -2.04% | 3,200 |
| Mar 11, 2026 | 46.75 | 47.00 | 45.50 | 46.96 | 46.96 | 1.73% | 1,901 |
| Mar 10, 2026 | 46.77 | 46.77 | 44.81 | 46.16 | 46.16 | -1.03% | 1,734 |
| 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 |