Kaiser Corporation Limited (BOM:531780)
India
· Delayed Price · Currency is INR 4.370
-0.170 (-3.74%)
At close: Mar 9, 2026
Kaiser Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 4.58 | 4.58 | 4.20 | 4.29 | 4.29 | 0.47% | 20,226 |
| Feb 2, 2026 | 4.75 | 4.94 | 3.99 | 4.27 | 4.27 | -9.92% | 125,158 |
| Feb 1, 2026 | 4.43 | 4.76 | 4.43 | 4.74 | 4.74 | -0.21% | 25,223 |
| Jan 30, 2026 | 4.54 | 4.85 | 4.54 | 4.75 | 4.75 | 4.86% | 59,640 |
| Jan 29, 2026 | 4.49 | 4.68 | 4.32 | 4.53 | 4.53 | 1.12% | 47,932 |
| Jan 28, 2026 | 4.65 | 4.65 | 4.20 | 4.48 | 4.48 | 0.45% | 98,072 |
| Jan 27, 2026 | 4.12 | 4.50 | 4.12 | 4.46 | 4.46 | 3.48% | 53,408 |
| Jan 23, 2026 | 4.59 | 4.60 | 4.25 | 4.31 | 4.31 | -3.36% | 71,107 |
| Jan 22, 2026 | 4.39 | 4.49 | 4.27 | 4.46 | 4.46 | 6.19% | 27,857 |
| Jan 21, 2026 | 4.36 | 4.49 | 4.11 | 4.20 | 4.20 | -3.67% | 37,075 |
| Jan 20, 2026 | 4.35 | 4.56 | 4.30 | 4.36 | 4.36 | -0.91% | 32,469 |
| Jan 19, 2026 | 4.41 | 4.80 | 4.16 | 4.40 | 4.40 | -0.68% | 49,717 |
| Jan 16, 2026 | 4.79 | 4.79 | 4.30 | 4.43 | 4.43 | -1.56% | 49,729 |
| Jan 14, 2026 | 4.32 | 4.74 | 4.32 | 4.50 | 4.50 | 0.67% | 27,724 |
| Jan 13, 2026 | 4.16 | 4.90 | 4.16 | 4.47 | 4.47 | 1.59% | 217,578 |
| Jan 12, 2026 | 4.50 | 4.50 | 4.08 | 4.40 | 4.40 | -0.90% | 35,342 |
| Jan 9, 2026 | 4.31 | 5.17 | 4.21 | 4.44 | 4.44 | 3.02% | 136,975 |
| Jan 8, 2026 | 4.39 | 4.50 | 4.03 | 4.31 | 4.31 | -1.37% | 156,332 |
| Jan 7, 2026 | 4.33 | 4.58 | 4.33 | 4.37 | 4.37 | -2.89% | 53,591 |
| Jan 6, 2026 | 4.56 | 4.56 | 4.31 | 4.50 | 4.50 | 1.12% | 26,921 |
| Jan 5, 2026 | 4.66 | 4.72 | 4.30 | 4.45 | 4.45 | -2.20% | 39,565 |
| Jan 2, 2026 | 4.62 | 4.62 | 4.46 | 4.55 | 4.55 | -0.66% | 50,762 |
| Jan 1, 2026 | 4.48 | 4.65 | 4.40 | 4.58 | 4.58 | 3.15% | 81,405 |
| Dec 31, 2025 | 4.57 | 4.68 | 4.31 | 4.44 | 4.44 | -1.99% | 47,124 |
| Dec 30, 2025 | 4.34 | 4.73 | 4.11 | 4.53 | 4.53 | -1.74% | 425,264 |
| Dec 29, 2025 | 4.53 | 4.70 | 4.03 | 4.61 | 4.61 | -1.91% | 62,466 |
| Dec 26, 2025 | 4.72 | 4.75 | 4.48 | 4.70 | 4.70 | - | 23,249 |
| Dec 24, 2025 | 4.79 | 4.79 | 4.58 | 4.70 | 4.70 | 0.43% | 14,564 |
| Dec 23, 2025 | 4.50 | 4.86 | 4.50 | 4.68 | 4.68 | -0.85% | 13,147 |
| Dec 22, 2025 | 4.83 | 4.83 | 4.71 | 4.72 | 4.72 | 0.21% | 24,944 |
| Dec 19, 2025 | 4.78 | 4.78 | 4.50 | 4.71 | 4.71 | 1.07% | 30,015 |
| Dec 18, 2025 | 4.84 | 4.89 | 4.40 | 4.66 | 4.66 | -1.69% | 62,515 |
| Dec 17, 2025 | 4.99 | 4.99 | 4.61 | 4.74 | 4.74 | -3.85% | 51,928 |
| Dec 16, 2025 | 4.89 | 5.24 | 4.81 | 4.93 | 4.93 | -2.18% | 209,124 |
| Dec 15, 2025 | 4.60 | 5.18 | 4.57 | 5.04 | 5.04 | 12.75% | 182,556 |
| Dec 12, 2025 | 4.69 | 4.77 | 4.05 | 4.47 | 4.47 | -4.28% | 72,097 |
| Dec 11, 2025 | 4.82 | 4.82 | 4.61 | 4.67 | 4.67 | -1.27% | 39,198 |
| Dec 10, 2025 | 4.74 | 4.84 | 4.60 | 4.73 | 4.73 | 0.64% | 22,345 |
| Dec 9, 2025 | 4.70 | 4.96 | 4.60 | 4.70 | 4.70 | -2.69% | 49,184 |
| Dec 8, 2025 | 4.65 | 5.35 | 4.56 | 4.83 | 4.83 | 1.90% | 58,547 |
| Dec 5, 2025 | 4.79 | 4.82 | 4.61 | 4.74 | 4.74 | 2.16% | 45,555 |
| Dec 4, 2025 | 4.89 | 4.89 | 4.60 | 4.64 | 4.64 | -2.11% | 46,388 |
| Dec 3, 2025 | 4.86 | 4.86 | 4.65 | 4.74 | 4.74 | 1.94% | 34,443 |
| Dec 2, 2025 | 4.77 | 4.93 | 4.62 | 4.65 | 4.65 | -2.52% | 32,939 |
| Dec 1, 2025 | 4.85 | 4.85 | 4.58 | 4.77 | 4.77 | 0.63% | 22,675 |
| Nov 28, 2025 | 4.68 | 4.84 | 4.67 | 4.74 | 4.74 | 1.72% | 19,188 |
| Nov 27, 2025 | 4.93 | 4.95 | 4.57 | 4.66 | 4.66 | -3.52% | 27,647 |
| Nov 26, 2025 | 4.92 | 4.95 | 4.72 | 4.83 | 4.83 | -0.82% | 22,704 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.80 | 4.87 | 4.87 | 3.18% | 29,452 |
| Nov 24, 2025 | 4.66 | 4.80 | 4.60 | 4.72 | 4.72 | -0.63% | 40,719 |
| Nov 21, 2025 | 4.85 | 4.90 | 4.70 | 4.75 | 4.75 | -1.66% | 69,400 |
| Nov 20, 2025 | 5.10 | 5.10 | 4.78 | 4.83 | 4.83 | -3.21% | 127,809 |
| Nov 19, 2025 | 5.15 | 5.15 | 4.91 | 4.99 | 4.99 | -1.38% | 45,038 |
| Nov 18, 2025 | 5.28 | 5.28 | 4.95 | 5.06 | 5.06 | 1.00% | 25,453 |
| Nov 17, 2025 | 5.17 | 5.17 | 4.96 | 5.01 | 5.01 | -1.57% | 24,536 |
| Nov 14, 2025 | 4.95 | 5.19 | 4.95 | 5.09 | 5.09 | 0.20% | 65,053 |
| Nov 13, 2025 | 5.15 | 5.20 | 4.94 | 5.08 | 5.08 | -0.97% | 19,685 |
| Nov 12, 2025 | 5.19 | 5.19 | 4.93 | 5.13 | 5.13 | 1.58% | 14,462 |
| Nov 11, 2025 | 5.22 | 5.22 | 5.01 | 5.05 | 5.05 | -1.56% | 19,956 |
| Nov 10, 2025 | 5.25 | 5.25 | 5.01 | 5.13 | 5.13 | -0.39% | 20,737 |
| Nov 7, 2025 | 5.25 | 5.25 | 5.00 | 5.15 | 5.15 | 1.78% | 37,183 |
| Nov 6, 2025 | 5.20 | 5.25 | 4.77 | 5.06 | 5.06 | -2.13% | 44,960 |
| Nov 4, 2025 | 5.17 | 5.25 | 5.13 | 5.17 | 5.17 | 0.78% | 11,395 |
| Nov 3, 2025 | 5.21 | 5.26 | 5.11 | 5.13 | 5.13 | -1.16% | 24,980 |
| Oct 31, 2025 | 5.17 | 5.26 | 5.13 | 5.19 | 5.19 | 0.78% | 10,096 |
| Oct 30, 2025 | 5.22 | 5.22 | 5.06 | 5.15 | 5.15 | 2.18% | 75,028 |
| Oct 29, 2025 | 5.07 | 5.19 | 4.90 | 5.04 | 5.04 | 1.00% | 75,177 |
| Oct 28, 2025 | 5.23 | 5.23 | 4.95 | 4.99 | 4.99 | -1.19% | 63,530 |
| Oct 27, 2025 | 5.04 | 5.28 | 4.82 | 5.05 | 5.05 | -2.13% | 59,660 |
| Oct 24, 2025 | 5.30 | 5.30 | 5.11 | 5.16 | 5.16 | -0.77% | 20,060 |
| Oct 23, 2025 | 5.23 | 5.33 | 5.11 | 5.20 | 5.20 | -0.19% | 39,557 |
| Oct 21, 2025 | 5.07 | 5.24 | 5.07 | 5.21 | 5.21 | 4.20% | 10,254 |
| Oct 20, 2025 | 5.26 | 5.29 | 4.72 | 5.00 | 5.00 | -1.19% | 50,650 |
| Oct 17, 2025 | 5.25 | 5.29 | 5.05 | 5.06 | 5.06 | -2.88% | 38,407 |
| Oct 16, 2025 | 5.16 | 5.30 | 5.06 | 5.21 | 5.21 | 0.77% | 22,273 |
| Oct 15, 2025 | 4.86 | 5.28 | 4.86 | 5.17 | 5.17 | 1.77% | 43,829 |
| Oct 14, 2025 | 5.16 | 5.29 | 5.05 | 5.08 | 5.08 | -2.12% | 51,528 |