Kaira Can Co

KCCO
🏛️ india →
1,623.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,280.00 2,370.00 2,265.00 2,318.15 0.0M
2023-12-28 2,370.00 2,380.00 2,301.00 2,366.95 0.0M
2023-12-27 2,216.00 2,377.00 2,216.00 2,367.30 0.0M
2023-12-26 2,374.00 2,374.00 2,231.00 2,321.50 0.0M
2023-12-22 2,374.95 2,374.95 2,334.00 2,356.00 0.0M
2023-12-21 2,300.00 2,377.95 2,300.00 2,330.20 0.0M
2023-12-20 2,349.25 2,349.25 2,300.00 2,309.00 0.0M
2023-12-19 2,242.00 2,345.00 2,242.00 2,323.20 0.0M
2023-12-18 2,380.00 2,380.00 2,255.00 2,321.30 0.0M
2023-12-15 2,307.00 2,350.00 2,300.00 2,311.05 0.0M
2023-12-14 2,300.00 2,308.00 2,290.00 2,305.00 0.0M
2023-12-13 2,208.00 2,377.00 2,120.05 2,286.00 0.0M
2023-12-12 2,285.00 2,295.00 2,209.00 2,246.35 0.0M
2023-12-11 2,380.00 2,380.00 2,217.50 2,317.70 0.0M
2023-12-08 2,350.00 2,379.95 2,279.00 2,353.15 0.0M
2023-12-07 2,320.00 2,360.40 2,250.00 2,349.55 0.0M
2023-12-06 2,280.00 2,335.00 2,280.00 2,315.95 0.0M
2023-12-05 2,235.00 2,289.95 2,235.00 2,280.00 0.0M
2023-12-04 2,212.95 2,300.00 2,165.00 2,286.10 0.0M
2023-12-01 2,199.00 2,258.00 2,152.80 2,169.55 0.0M
2023-11-30 2,190.00 2,260.00 2,190.00 2,197.40 0.0M
2023-11-29 2,281.00 2,281.00 2,165.00 2,273.40 0.0M
2023-11-28 2,200.00 2,200.00 2,130.35 2,150.00 0.0M
2023-11-24 2,224.95 2,250.50 2,200.00 2,200.05 0.0M
2023-11-23 2,205.00 2,240.00 2,120.05 2,220.00 0.0M
2023-11-22 2,220.00 2,220.00 2,106.00 2,199.95 0.0M
2023-11-21 2,200.00 2,200.00 2,160.00 2,196.40 0.0M
2023-11-20 2,160.05 2,249.85 2,157.00 2,160.00 0.0M
2023-11-17 2,179.05 2,200.00 2,161.00 2,164.00 0.0M
2023-11-16 2,219.95 2,229.20 2,170.10 2,179.05 0.0M
2023-11-15 2,170.00 2,225.00 2,160.00 2,170.65 0.0M
2023-11-13 2,180.00 2,180.00 2,165.00 2,165.00 0.0M
2023-11-12 2,299.95 2,299.95 2,100.00 2,180.00 0.0M
2023-11-10 2,165.80 2,185.25 2,140.00 2,141.65 0.0M
2023-11-09 2,279.00 2,279.00 2,121.30 2,131.15 0.0M
2023-11-08 2,125.00 2,258.90 2,125.00 2,182.60 0.0M
2023-11-07 2,170.00 2,200.00 2,132.05 2,137.95 0.0M
2023-11-06 2,222.50 2,222.50 2,170.00 2,170.00 0.0M
2023-11-03 2,332.95 2,349.95 2,160.05 2,169.50 0.0M
2023-11-02 2,330.00 2,330.00 2,180.00 2,274.10 0.0M
2023-11-01 2,170.05 2,185.00 2,170.05 2,185.00 0.0M
2023-10-31 2,230.00 2,230.00 2,230.00 2,230.00 0.0M
2023-10-30 2,240.00 2,240.00 2,160.00 2,230.00 0.0M
2023-10-27 2,181.50 2,238.80 2,175.00 2,207.00 0.0M
2023-10-26 2,156.00 2,299.95 2,131.00 2,189.95 0.0M
2023-10-25 2,209.05 2,334.00 2,155.90 2,209.75 0.0M
2023-10-23 2,238.00 2,239.95 2,200.05 2,211.95 0.0M
2023-10-20 2,240.20 2,280.00 2,188.00 2,191.75 0.0M
2023-10-19 2,252.75 2,320.00 2,240.00 2,281.85 0.0M
2023-10-18 2,265.05 2,329.00 2,265.05 2,299.05 0.0M
2023-10-17 2,262.80 2,276.10 2,262.80 2,262.80 0.0M
2023-10-16 2,329.00 2,330.00 2,300.00 2,300.00 0.0M
2023-10-13 2,284.35 2,364.00 2,284.35 2,330.00 0.0M
2023-10-12 2,255.65 2,379.00 2,255.65 2,284.30 0.0M
2023-10-11 2,262.05 2,375.00 2,252.15 2,335.00 0.0M
2023-10-10 2,342.80 2,351.00 2,266.60 2,345.65 0.0M
2023-10-09 2,267.00 2,380.00 2,267.00 2,291.05 0.0M
2023-10-06 2,326.00 2,395.75 2,266.00 2,314.75 0.0M
2023-10-05 2,348.40 2,375.00 2,266.20 2,266.20 0.0M
2023-10-04 2,344.35 2,344.40 2,250.60 2,271.00 0.0M
2023-10-03 2,359.35 2,359.35 2,221.05 2,263.30 0.0M
2023-09-29 2,286.00 2,319.95 2,200.00 2,290.00 0.0M
2023-09-28 2,266.05 2,329.40 2,265.00 2,329.40 0.0M
2023-09-27 2,291.05 2,390.00 2,260.00 2,327.25 0.0M
2023-09-26 2,270.15 2,349.95 2,155.65 2,291.00 0.0M
2023-09-25 2,315.00 2,386.00 2,315.00 2,320.00 0.0M
2023-09-22 2,284.00 2,400.00 2,265.00 2,380.75 0.0M
2023-09-21 2,328.85 2,328.85 2,202.85 2,283.00 0.0M
2023-09-20 2,334.00 2,380.00 2,277.00 2,320.00 0.0M
2023-09-18 2,390.00 2,390.00 2,271.10 2,300.20 0.0M
2023-09-15 2,290.00 2,360.00 2,275.00 2,349.50 0.0M
2023-09-14 2,309.00 2,386.90 2,258.00 2,270.05 0.0M
2023-09-13 2,349.70 2,349.70 2,155.90 2,235.85 0.0M
2023-09-12 2,355.00 2,399.90 2,300.00 2,349.70 0.0M
2023-09-11 2,340.55 2,399.90 2,253.05 2,351.65 0.0M
2023-09-08 2,375.00 2,398.90 2,333.00 2,340.55 0.0M
2023-09-07 2,361.10 2,400.00 2,360.00 2,370.55 0.0M
2023-09-06 2,480.00 2,480.00 2,331.35 2,360.05 0.0M
2023-09-05 2,490.00 2,490.00 2,301.00 2,369.15 0.0M
2023-09-04 2,410.00 2,410.00 2,380.00 2,400.00 0.0M
2023-09-01 2,450.00 2,450.00 2,371.05 2,394.00 0.0M
2023-08-31 2,471.05 2,471.05 2,405.10 2,430.00 0.0M
2023-08-30 2,479.95 2,479.95 2,400.50 2,408.40 0.0M
2023-08-29 2,449.00 2,500.60 2,365.15 2,465.65 0.0M
2023-08-28 2,477.95 2,477.95 2,341.30 2,447.60 0.0M
2023-08-25 2,478.95 2,478.95 2,390.00 2,413.95 0.0M
2023-08-24 2,399.95 2,432.95 2,385.00 2,385.00 0.0M
2023-08-23 2,365.00 2,404.00 2,360.00 2,368.55 0.0M
2023-08-22 2,400.00 2,406.40 2,352.00 2,360.00 0.0M
2023-08-21 2,365.00 2,444.00 2,365.00 2,406.40 0.0M
2023-08-18 2,305.80 2,364.90 2,305.80 2,364.90 0.0M
2023-08-17 2,266.00 2,398.00 2,261.55 2,364.95 0.0M
2023-08-16 2,320.05 2,350.00 2,305.00 2,326.60 0.0M
2023-08-14 2,300.05 2,390.00 2,295.00 2,309.95 0.0M
2023-08-11 2,415.00 2,447.00 2,325.05 2,381.50 0.0M
2023-08-10 2,524.90 2,524.90 2,321.00 2,411.00 0.0M
2023-08-09 2,480.00 2,510.00 2,425.00 2,432.50 0.0M
2023-08-08 2,462.10 2,525.00 2,361.25 2,469.80 0.0M
2023-08-07 2,670.00 2,670.00 2,440.00 2,463.10 0.0M
2023-08-04 2,526.05 2,610.00 2,500.00 2,530.15 0.0M
2023-08-03 2,590.00 2,590.00 2,550.05 2,556.70 0.0M
2023-08-02 2,657.80 2,660.00 2,510.00 2,561.50 0.0M
2023-08-01 2,592.00 2,660.00 2,539.00 2,625.00 0.0M
2023-07-31 2,678.00 2,678.00 2,550.00 2,659.00 0.0M
2023-07-28 2,614.30 2,682.00 2,534.00 2,576.95 0.0M
2023-07-27 2,640.00 2,640.00 2,590.00 2,614.30 0.0M
2023-07-26 2,590.30 2,645.00 2,590.30 2,637.90 0.0M
2023-07-25 2,749.00 2,749.00 2,587.10 2,645.20 0.0M
2023-07-24 2,736.00 2,759.00 2,670.00 2,673.15 0.0M
2023-07-21 2,700.00 2,700.00 2,586.05 2,688.00 0.0M
2023-07-20 2,615.00 2,682.00 2,615.00 2,647.50 0.0M
2023-07-19 2,667.00 2,759.95 2,575.05 2,612.75 0.0M
2023-07-18 2,600.00 2,659.95 2,545.10 2,585.85 0.0M
2023-07-17 2,526.15 2,678.00 2,526.15 2,617.50 0.0M
2023-07-14 2,688.00 2,688.00 2,585.00 2,619.85 0.0M
2023-07-13 2,657.95 2,657.95 2,570.00 2,576.30 0.0M
2023-07-12 2,566.70 2,667.35 2,526.20 2,627.85 0.0M
2023-07-11 2,658.95 2,667.95 2,559.00 2,566.70 0.0M
2023-07-10 2,674.25 2,674.25 2,640.00 2,650.00 0.0M
2023-07-07 2,600.05 2,727.95 2,600.00 2,621.80 0.0M
2023-07-06 2,710.00 2,720.00 2,600.05 2,695.00 0.0M
2023-07-05 2,705.00 2,705.00 2,580.00 2,650.00 0.0M
2023-07-04 2,740.00 2,740.00 2,600.05 2,620.95 0.0M
2023-07-03 2,729.90 2,729.90 2,572.30 2,693.60 0.0M
2023-06-30 2,722.00 2,765.00 2,632.00 2,689.00 0.0M
2023-06-28 2,568.00 2,721.00 2,430.00 2,653.25 0.0M
2023-06-27 2,668.00 2,685.00 2,575.00 2,670.00 0.0M
2023-06-26 2,650.00 2,680.70 2,513.00 2,621.35 0.0M
2023-06-23 2,626.25 2,631.00 2,528.70 2,596.55 0.0M
2023-06-22 2,580.00 2,659.00 2,550.00 2,631.55 0.0M
2023-06-21 2,659.00 2,659.00 2,482.00 2,605.45 0.0M
2023-06-20 2,648.75 2,693.00 2,521.05 2,584.10 0.0M
2023-06-19 2,521.00 2,648.70 2,450.00 2,616.55 0.0M
2023-06-16 2,450.20 2,553.30 2,450.20 2,553.25 0.0M
2023-06-15 2,538.00 2,597.00 2,460.15 2,542.80 0.0M
2023-06-14 2,450.15 2,455.00 2,450.00 2,454.35 0.0M
2023-06-13 2,548.75 2,548.75 2,497.00 2,516.25 0.0M
2023-06-12 2,430.05 2,632.00 2,430.05 2,468.25 0.0M
2023-06-09 2,461.05 2,509.00 2,429.00 2,508.00 0.0M
2023-06-08 2,548.00 2,548.00 2,461.05 2,461.05 0.0M
2023-06-07 2,510.00 2,510.00 2,476.00 2,510.00 0.0M
2023-06-06 2,475.00 2,519.00 2,475.00 2,510.00 0.0M
2023-06-05 2,545.00 2,545.00 2,431.00 2,519.25 0.0M
2023-06-02 2,475.00 2,475.00 2,400.00 2,429.05 0.0M
2023-06-01 2,450.00 2,549.70 2,440.00 2,475.00 0.0M
2023-05-31 2,430.00 2,497.65 2,400.00 2,437.05 0.0M
2023-05-30 2,504.55 2,504.55 2,400.00 2,468.80 0.0M
2023-05-29 2,644.00 2,644.00 2,321.00 2,507.20 0.0M
2023-05-26 2,648.75 2,648.75 2,542.00 2,550.35 0.0M
2023-05-25 2,600.00 2,645.00 2,581.00 2,586.55 0.0M
2023-05-24 2,643.90 2,700.00 2,590.00 2,668.05 0.0M
2023-05-23 2,654.75 2,654.75 2,575.00 2,585.00 0.0M
2023-05-22 2,690.80 2,693.95 2,571.30 2,605.65 0.0M
2023-05-19 2,611.25 2,659.95 2,550.00 2,606.10 0.0M
2023-05-18 2,672.00 2,672.00 2,600.00 2,659.95 0.0M
2023-05-17 2,687.90 2,688.00 2,595.00 2,599.85 0.0M
2023-05-16 2,618.80 2,694.80 2,610.00 2,630.65 0.0M
2023-05-15 2,650.00 2,650.00 2,550.00 2,584.00 0.0M
2023-05-12 2,610.45 2,689.95 2,583.20 2,589.50 0.0M
2023-05-11 2,654.75 2,694.80 2,611.30 2,665.00 0.0M
2023-05-10 2,653.90 2,694.75 2,584.00 2,617.10 0.0M
2023-05-09 2,653.85 2,653.85 2,652.85 2,652.85 0.0M
2023-05-08 2,684.75 2,684.75 2,600.00 2,600.25 0.0M
2023-05-05 2,600.00 2,600.00 2,590.00 2,600.00 0.0M
2023-05-04 2,554.50 2,555.00 2,554.50 2,554.50 0.0M
2023-05-03 2,551.00 2,680.00 2,551.00 2,554.10 0.0M
2023-05-02 2,655.00 2,690.00 2,551.00 2,587.75 0.0M
2023-04-28 2,694.80 2,738.50 2,581.25 2,655.00 0.0M
2023-04-27 2,694.80 2,748.80 2,645.00 2,664.50 0.0M
2023-04-26 2,668.80 2,748.80 2,640.00 2,677.30 0.0M
2023-04-25 2,675.00 2,675.00 2,600.00 2,674.80 0.0M
2023-04-24 2,698.80 2,699.00 2,561.25 2,647.40 0.0M
2023-04-21 2,741.30 2,869.70 2,601.10 2,651.00 0.0M
2023-04-20 2,818.75 2,818.75 2,533.00 2,793.25 0.0M
2023-04-19 2,810.00 2,869.70 2,725.00 2,817.30 0.0M
2023-04-18 2,544.80 2,839.70 2,541.00 2,790.60 0.0M
2023-04-17 2,431.25 2,694.70 2,391.25 2,500.00 0.0M
2023-04-13 2,435.00 2,490.00 2,435.00 2,462.55 0.0M
2023-04-12 2,445.00 2,498.80 2,417.00 2,470.00 0.0M
2023-04-11 2,478.75 2,538.80 2,361.25 2,409.00 0.0M
2023-04-10 2,548.00 2,548.00 2,300.00 2,379.40 0.0M
2023-04-06 2,385.00 2,550.00 2,385.00 2,455.05 0.0M
2023-04-05 2,345.00 2,514.80 2,330.00 2,402.30 0.0M
2023-04-03 2,345.00 2,345.00 2,281.45 2,323.00 0.0M
2023-03-31 2,267.00 2,448.75 2,267.00 2,286.80 0.0M
2023-03-29 2,300.00 2,300.00 2,255.00 2,267.00 0.0M
2023-03-28 2,348.00 2,395.80 2,261.20 2,270.00 0.0M
2023-03-27 2,306.25 2,590.00 2,272.00 2,281.10 0.0M
2023-03-24 2,381.20 2,381.20 2,331.00 2,360.00 0.0M
2023-03-23 2,465.10 2,479.00 2,400.00 2,405.00 0.0M
2023-03-22 2,398.75 2,500.00 2,381.00 2,480.65 0.0M
2023-03-21 2,241.00 2,348.80 2,206.00 2,311.00 0.0M
2023-03-20 2,252.00 2,255.00 2,211.00 2,245.60 0.0M
2023-03-17 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2023-03-16 2,230.00 2,459.00 2,229.00 2,301.60 0.0M
2023-03-15 2,239.00 2,239.00 2,239.00 2,239.00 0.0M
2023-03-14 2,230.00 2,230.00 2,230.00 2,230.00 0.0M
2023-03-13 2,231.00 2,269.00 2,231.00 2,269.00 0.0M
2023-03-10 2,210.00 2,274.80 2,200.55 2,232.00 0.0M
2023-03-09 2,300.00 2,300.05 2,130.00 2,191.30 0.0M
2023-03-08 2,311.00 2,368.15 2,300.00 2,301.10 0.0M
2023-03-06 2,398.35 2,398.35 2,305.25 2,309.00 0.0M
2023-03-03 2,354.65 2,398.80 2,301.50 2,332.65 0.0M
2023-03-02 2,353.35 2,353.35 2,277.00 2,312.35 0.0M
2023-03-01 2,254.80 2,308.80 2,208.50 2,270.00 0.0M
2023-02-28 2,243.90 2,243.90 2,212.00 2,216.00 0.0M
2023-02-27 2,254.90 2,255.00 2,215.00 2,253.00 0.0M
2023-02-24 2,202.60 2,215.00 2,191.30 2,191.30 0.0M
2023-02-23 2,192.00 2,265.00 2,185.00 2,191.60 0.0M
2023-02-22 2,291.00 2,291.00 2,210.00 2,242.00 0.0M
2023-02-21 2,278.00 2,332.95 2,278.00 2,290.00 0.0M
2023-02-20 2,344.00 2,344.00 2,245.00 2,333.00 0.0M
2023-02-17 2,393.90 2,394.00 2,345.00 2,360.00 0.0M
2023-02-16 2,268.80 2,400.00 2,191.00 2,398.70 0.0M
2023-02-15 2,200.00 2,220.00 2,181.00 2,220.00 0.0M
2023-02-14 2,136.00 2,267.50 2,136.00 2,157.75 0.0M
2023-02-13 2,145.00 2,171.25 2,135.00 2,136.00 0.0M
2023-02-10 2,166.60 2,166.60 2,110.10 2,132.20 0.0M
2023-02-09 2,151.25 2,192.00 2,110.00 2,128.60 0.0M
2023-02-08 2,230.00 2,231.00 2,112.00 2,200.00 0.0M
2023-02-07 2,231.25 2,231.25 2,158.10 2,229.80 0.0M
2023-02-06 2,318.00 2,318.00 2,202.55 2,265.90 0.0M
2023-02-03 2,458.80 2,559.95 2,317.05 2,318.45 0.0M
2023-02-02 2,401.25 2,575.50 2,400.00 2,439.00 0.0M
2023-02-01 2,546.00 2,560.00 2,450.00 2,454.80 0.0M
2023-01-31 2,455.50 2,592.00 2,455.50 2,560.50 0.0M
2023-01-30 2,481.25 2,510.00 2,453.00 2,500.00 0.0M
2023-01-27 2,501.25 2,519.90 2,456.00 2,519.90 0.0M
2023-01-25 2,477.00 2,539.95 2,477.00 2,521.85 0.0M
2023-01-24 2,532.55 2,578.00 2,532.50 2,539.65 0.0M
2023-01-23 2,582.00 2,590.00 2,552.25 2,582.00 0.0M
2023-01-20 2,698.00 2,698.00 2,600.00 2,600.05 0.0M
2023-01-19 2,671.25 2,690.00 2,650.00 2,652.00 0.0M
2023-01-18 2,697.00 2,700.00 2,640.00 2,696.85 0.0M
2023-01-17 2,684.90 2,724.65 2,561.30 2,642.00 0.0M
2023-01-16 2,650.35 2,800.00 2,600.00 2,684.90 0.0M
2023-01-13 2,640.15 2,750.00 2,640.15 2,667.00 0.0M
2023-01-12 2,768.00 2,769.00 2,681.20 2,685.00 0.0M
2023-01-11 2,768.80 2,835.35 2,661.25 2,716.70 0.0M
2023-01-10 2,698.80 2,800.00 2,675.00 2,706.75 0.0M
2023-01-09 2,511.00 2,667.90 2,511.00 2,667.90 0.0M
2023-01-06 2,588.80 2,610.00 2,521.25 2,540.90 0.0M
2023-01-05 2,523.00 2,570.00 2,523.00 2,560.00 0.0M
2023-01-04 2,525.25 2,555.00 2,525.25 2,540.00 0.0M
2023-01-03 2,505.00 2,588.25 2,489.95 2,552.40 0.0M
2023-01-02 2,479.90 2,495.00 2,439.00 2,465.00 0.0M