Kairosoft AI Solutions

KAIR
🏛️ india →
53.60
Last Update: 2025-09-29
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
2025-09-29 53.90 53.95 52.10 53.60 0.0M
2025-09-26 53.00 55.10 53.00 53.95 0.0M
2025-09-25 54.60 54.60 52.05 52.55 0.0M
2025-09-24 53.80 53.80 52.05 53.00 0.0M
2025-09-23 49.70 54.90 49.70 51.35 0.1M
2025-09-22 52.30 55.05 52.30 52.30 0.0M
2025-09-19 55.05 59.45 55.05 55.05 0.1M
2025-09-18 57.90 57.90 57.90 57.90 0.0M
2025-09-17 60.90 60.90 60.90 60.90 0.0M
2025-09-16 64.10 64.10 64.10 64.10 0.0M
2025-09-15 67.45 67.45 67.45 67.45 0.0M
2025-09-12 71.00 71.00 71.00 71.00 0.0M
2025-09-11 74.70 74.70 74.70 74.70 0.0M
2025-09-10 78.60 78.60 78.60 78.60 0.0M
2025-09-09 82.70 82.70 82.70 82.70 0.0M
2025-09-08 87.05 87.05 87.05 87.05 0.0M
2025-09-05 91.60 91.60 91.60 91.60 0.0M
2025-09-04 96.40 100.90 96.40 96.40 0.0M
2025-09-03 101.45 101.45 101.45 101.45 0.0M
2025-09-02 106.75 106.75 106.75 106.75 0.0M
2025-09-01 112.35 112.35 112.35 112.35 0.0M
2025-08-29 118.25 118.25 118.25 118.25 0.0M
2025-08-28 124.45 124.45 124.45 124.45 0.0M
2025-08-26 131.00 131.00 131.00 131.00 0.0M
2025-08-25 137.85 137.85 137.85 137.85 0.0M
2025-08-22 145.10 152.00 145.10 145.10 0.1M
2025-08-21 152.65 152.70 152.65 152.70 0.2M
2025-08-20 145.45 145.45 145.40 145.45 0.1M
2025-08-19 143.00 151.65 137.25 138.55 0.0M
2025-08-18 150.00 151.30 144.45 144.45 0.0M
2025-08-14 152.05 161.50 152.05 152.05 0.0M
2025-08-13 175.80 176.65 159.85 160.05 0.0M
2025-08-12 176.15 176.15 159.45 168.25 0.1M
2025-08-11 167.80 167.80 167.80 167.80 0.0M
2025-08-08 159.85 159.85 159.85 159.85 0.0M
2025-08-07 152.25 152.25 152.25 152.25 0.0M
2025-08-06 145.00 145.00 131.20 145.00 0.0M
2025-08-04 138.10 138.10 138.10 138.10 0.0M
2025-07-28 145.35 145.35 145.35 145.35 0.0M
2025-07-21 153.00 153.00 153.00 153.00 0.0M
2025-07-14 161.05 161.05 161.05 161.05 0.0M
2025-07-07 169.50 169.50 169.50 169.50 0.0M
2025-06-30 178.40 178.40 178.40 178.40 0.0M
2025-06-23 187.75 187.75 187.75 187.75 0.0M
2025-06-16 197.60 197.60 197.60 197.60 0.0M
2025-06-09 208.00 208.00 208.00 208.00 0.0M
2025-06-02 218.90 218.90 218.90 218.90 0.0M
2025-05-26 230.40 230.40 230.40 230.40 0.0M
2025-05-19 242.50 242.50 242.50 242.50 0.0M
2025-05-12 255.25 255.25 255.25 255.25 0.0M
2025-05-05 268.65 268.65 268.65 268.65 0.0M
2025-04-28 282.75 282.75 282.75 282.75 0.0M
2025-04-21 297.60 297.60 297.60 297.60 0.0M
2025-04-15 313.25 313.25 313.25 313.25 0.0M
2025-04-04 329.65 329.75 329.65 329.70 0.1M
2025-04-03 313.95 314.05 313.95 314.05 0.1M
2025-04-02 299.10 299.15 299.05 299.10 0.1M
2025-04-01 284.95 284.95 284.85 284.95 0.0M
2025-03-28 271.00 271.65 271.00 271.40 0.1M
2025-03-27 258.00 259.60 235.00 258.75 0.1M
2025-03-26 248.00 251.25 230.25 247.25 0.0M
2025-03-25 220.95 240.50 220.95 239.40 0.0M
2025-03-24 244.65 252.00 232.50 232.55 0.0M
2025-03-21 240.00 249.00 234.00 244.65 0.0M
2025-03-20 242.95 244.00 221.35 241.80 0.0M
2025-03-19 234.65 251.00 230.00 233.00 0.0M
2025-03-18 230.00 239.50 218.60 239.40 0.0M
2025-03-17 230.00 235.00 218.50 230.00 0.0M
2025-03-13 240.00 240.00 226.00 230.00 0.0M
2025-03-12 237.80 248.60 230.00 231.05 0.0M
2025-03-11 238.90 238.90 227.00 237.80 0.0M
2025-03-10 235.95 240.00 219.75 238.90 0.0M
2025-03-07 239.00 245.00 231.30 231.30 0.0M
2025-03-06 253.00 253.00 239.00 243.45 0.0M
2025-03-05 253.00 263.95 245.90 247.00 0.0M
2025-03-04 253.90 264.85 249.00 258.80 0.0M
2025-03-03 245.10 257.85 235.15 252.50 0.0M
2025-02-28 264.85 268.85 243.95 247.50 0.0M
2025-02-27 271.65 275.85 250.00 256.75 0.0M
2025-02-25 262.00 271.00 247.00 262.75 0.0M
2025-02-24 279.00 279.00 256.40 258.40 0.0M
2025-02-21 270.00 271.55 260.00 269.85 0.0M
2025-02-20 246.50 258.65 242.00 258.65 0.0M
2025-02-19 247.00 247.00 230.00 246.35 0.0M
2025-02-18 250.00 250.75 236.55 236.60 0.0M
2025-02-17 226.95 250.75 226.95 249.00 0.0M
2025-02-14 259.00 259.00 236.55 238.85 0.0M
2025-02-13 225.50 248.95 225.50 248.95 0.0M
2025-02-12 236.10 241.10 236.10 237.10 0.0M
2025-02-11 233.75 257.80 233.75 248.50 0.0M
2025-02-10 229.43 248.68 229.43 248.68 0.0M
2025-02-07 236.86 236.86 236.86 236.86 0.0M
2025-02-06 249.29 249.29 249.29 249.29 0.0M
2025-02-05 262.38 262.38 262.38 262.38 0.0M
2025-02-04 276.17 276.17 276.17 276.17 0.0M
2025-02-03 263.04 263.04 262.83 263.04 0.0M
2025-02-01 247.90 247.90 247.70 247.90 0.0M
2025-01-31 238.63 238.63 238.63 238.63 0.0M
2025-01-30 227.00 227.31 223.37 227.31 0.0M
2025-01-29 214.77 216.49 210.33 216.49 0.0M
2025-01-28 209.72 212.75 196.53 206.18 0.0M
2025-01-27 200.98 210.43 196.08 206.34 0.0M
2025-01-24 200.12 201.13 194.06 200.42 0.0M
2025-01-23 194.06 202.14 192.03 196.13 0.0M
2025-01-22 194.06 194.06 191.02 193.80 0.0M
2025-01-21 194.06 194.06 193.85 194.06 0.0M
2025-01-20 194.06 194.06 186.98 193.80 0.0M
2025-01-17 194.66 194.66 183.04 191.48 0.0M
2025-01-16 195.82 195.82 186.98 192.54 0.0M
2025-01-15 195.87 195.87 177.63 191.53 0.0M
2025-01-14 196.03 196.03 177.43 186.58 0.0M
2025-01-13 189.96 189.96 184.00 186.73 0.0M
2025-01-10 184.45 184.45 167.07 180.92 0.0M
2025-01-09 170.71 175.91 159.24 175.71 0.0M
2025-01-08 166.77 171.97 164.74 167.57 0.0M
2025-01-07 171.37 171.37 163.78 163.78 0.0M
2025-01-06 178.89 178.89 162.32 163.23 0.0M
2025-01-03 159.69 170.91 155.65 170.86 0.0M
2025-01-02 164.74 171.72 156.71 162.77 0.0M
2025-01-01 153.63 169.50 153.63 164.74 0.0M