Kaiser Corporation Limited (BOM:531780)
India
· Delayed Price · Currency is INR 5.33
+0.08 (1.52%)
At close: Apr 28, 2026
Kaiser Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.40 | 5.40 | 5.20 | 5.32 | 5.32 | -0.19% | 54,745 |
| Apr 28, 2026 | 5.35 | 5.39 | 5.25 | 5.33 | 5.33 | 1.52% | 16,731 |
| Apr 27, 2026 | 5.52 | 5.52 | 4.86 | 5.25 | 5.25 | 0.38% | 72,318 |
| Apr 24, 2026 | 5.58 | 5.58 | 5.16 | 5.23 | 5.23 | -3.86% | 158,990 |
| Apr 23, 2026 | 5.76 | 5.76 | 5.36 | 5.44 | 5.44 | 0.74% | 48,267 |
| Apr 22, 2026 | 5.35 | 5.88 | 4.82 | 5.40 | 5.40 | -3.57% | 243,276 |
| 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 |
| 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 |