Kaiser

KAIS
🏛️ india →
5.25
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 14.22 14.22 13.90 14.00 0.1M
2023-12-28 14.01 14.48 13.90 13.95 0.1M
2023-12-27 14.64 14.64 14.00 14.05 0.1M
2023-12-26 14.70 14.85 14.30 14.36 0.1M
2023-12-22 14.93 15.25 14.01 14.41 0.1M
2023-12-21 15.00 15.34 13.55 14.87 0.0M
2023-12-20 15.21 15.59 14.70 15.09 0.0M
2023-12-19 15.20 15.88 15.20 15.28 0.1M
2023-12-18 15.95 15.95 15.40 15.47 0.1M
2023-12-15 15.52 16.23 15.52 15.65 0.0M
2023-12-14 16.00 16.10 15.70 15.79 0.1M
2023-12-13 15.51 16.10 15.51 15.95 0.1M
2023-12-12 16.28 16.28 15.50 15.60 0.1M
2023-12-11 16.00 16.23 15.56 15.81 0.2M
2023-12-08 16.49 16.49 15.22 15.86 0.2M
2023-12-07 15.09 17.44 14.40 15.47 0.2M
2023-12-06 14.50 14.84 14.25 14.54 0.1M
2023-12-05 14.89 14.89 14.40 14.56 0.1M
2023-12-04 14.98 15.70 14.40 14.51 0.1M
2023-12-01 14.99 14.99 14.10 14.37 0.1M
2023-11-30 14.69 14.69 13.95 14.25 0.0M
2023-11-29 14.97 14.97 14.07 14.32 0.0M
2023-11-28 13.55 15.10 13.55 14.51 0.0M
2023-11-24 15.30 15.30 14.55 14.64 0.0M
2023-11-23 14.80 15.20 14.25 14.60 0.0M
2023-11-22 15.49 15.50 14.75 14.83 0.0M
2023-11-21 14.93 15.24 14.75 14.78 0.0M
2023-11-20 15.29 15.70 14.90 15.00 0.0M
2023-11-17 15.29 15.29 14.01 15.04 0.0M
2023-11-16 15.49 15.49 14.95 15.10 0.1M
2023-11-15 15.89 15.89 15.00 15.03 0.1M
2023-11-13 17.08 17.08 14.50 15.24 0.1M
2023-11-12 15.35 15.91 14.50 15.38 0.0M
2023-11-10 15.15 15.40 14.75 14.84 0.0M
2023-11-09 15.38 15.57 15.00 15.04 0.0M
2023-11-08 15.73 15.76 15.01 15.08 0.1M
2023-11-07 15.89 15.89 14.75 15.01 0.0M
2023-11-06 15.10 15.10 14.70 15.04 0.0M
2023-11-03 14.66 15.45 14.66 15.02 0.0M
2023-11-02 15.12 15.47 14.55 15.11 0.1M
2023-11-01 15.21 15.60 15.06 15.11 0.0M
2023-10-31 16.19 16.19 15.15 15.31 0.0M
2023-10-30 16.01 16.37 15.00 15.41 0.0M
2023-10-27 16.45 16.45 15.66 15.70 0.0M
2023-10-26 17.00 17.00 15.33 15.74 0.0M
2023-10-25 17.49 17.49 16.26 16.44 0.0M
2023-10-23 17.60 17.65 16.72 16.95 0.0M
2023-10-20 18.50 18.50 16.92 17.22 0.0M
2023-10-19 18.12 18.59 16.66 17.02 0.1M
2023-10-18 18.55 18.98 18.10 18.12 0.0M
2023-10-17 18.70 19.28 18.25 18.48 0.0M
2023-10-16 19.39 19.39 18.65 18.71 0.0M
2023-10-13 19.60 19.60 18.77 19.00 0.0M
2023-10-12 19.66 19.66 18.95 19.03 0.0M
2023-10-11 19.69 19.69 18.90 19.19 0.0M
2023-10-10 19.30 19.70 18.95 19.00 0.0M
2023-10-09 19.90 19.90 19.20 19.25 0.0M
2023-10-06 20.20 20.20 19.50 19.97 0.0M
2023-10-05 19.86 20.40 19.50 19.57 0.0M
2023-10-04 20.19 20.19 19.02 19.47 0.0M
2023-10-03 20.00 20.24 19.70 19.79 0.0M
2023-09-29 19.90 20.00 19.70 19.72 0.0M
2023-09-28 19.90 20.45 19.90 20.14 0.0M
2023-09-27 20.80 20.80 19.90 19.94 0.0M
2023-09-26 20.00 20.30 19.92 20.03 0.0M
2023-09-25 20.48 20.48 19.92 20.00 0.0M
2023-09-22 20.68 20.68 20.00 20.13 0.0M
2023-09-21 20.65 20.74 20.00 20.49 0.0M
2023-09-20 21.10 21.10 20.00 20.14 0.0M
2023-09-18 21.05 21.05 20.40 20.77 0.0M
2023-09-15 20.22 20.80 20.20 20.69 0.0M
2023-09-14 20.48 20.59 19.90 19.99 0.0M
2023-09-13 20.78 20.78 19.95 20.07 0.0M
2023-09-12 20.79 21.20 20.00 20.13 0.1M
2023-09-11 20.62 20.95 20.15 20.23 0.0M
2023-09-08 21.18 21.18 20.11 20.22 0.0M
2023-09-07 20.40 21.00 20.40 20.64 0.0M
2023-09-06 20.30 20.66 20.10 20.38 0.0M
2023-09-05 20.10 20.90 20.10 20.33 0.0M
2023-09-04 20.10 21.25 20.10 20.47 0.0M
2023-09-01 21.48 21.48 20.55 20.96 0.0M
2023-08-31 20.20 21.89 20.00 20.99 0.0M
2023-08-30 21.29 21.29 19.86 20.85 0.0M
2023-08-29 20.52 21.49 20.02 20.90 0.0M
2023-08-28 21.01 22.00 20.51 20.83 0.0M
2023-08-25 21.79 21.79 20.76 21.01 0.0M
2023-08-24 21.60 21.80 20.60 21.15 0.0M
2023-08-23 22.20 22.39 21.11 21.68 0.0M
2023-08-22 22.42 22.42 21.50 22.03 0.0M
2023-08-21 23.05 23.05 21.48 21.98 0.0M
2023-08-18 22.90 22.90 21.90 22.59 0.0M
2023-08-17 22.00 23.05 22.00 22.45 0.0M
2023-08-16 23.21 23.21 21.01 22.58 0.0M
2023-08-14 22.57 23.18 22.00 22.11 0.0M
2023-08-11 23.35 23.35 22.57 22.91 0.0M
2023-08-10 23.20 23.20 22.40 22.89 0.0M
2023-08-09 24.49 24.49 22.35 22.78 0.0M
2023-08-08 24.29 24.29 23.30 23.51 0.0M
2023-08-07 23.60 24.47 23.50 23.78 0.0M
2023-08-04 24.63 24.63 23.47 23.66 0.0M
2023-08-03 24.05 24.97 23.74 24.15 0.0M
2023-08-02 24.90 25.15 24.50 24.98 0.0M
2023-08-01 24.32 25.50 24.00 25.15 0.0M
2023-07-31 24.00 24.98 24.00 24.32 0.0M
2023-07-28 25.25 25.25 24.30 24.43 0.0M
2023-07-27 24.80 25.46 24.70 24.98 0.0M
2023-07-26 25.99 25.99 24.90 25.05 0.0M
2023-07-25 26.50 26.50 25.20 25.53 0.0M
2023-07-24 27.25 27.25 26.45 26.52 0.0M
2023-07-21 26.38 26.45 25.24 26.45 0.0M
2023-07-20 24.48 25.23 23.90 25.23 0.0M
2023-07-19 25.08 25.08 23.90 24.03 0.0M
2023-07-18 25.10 25.99 24.70 24.84 0.0M
2023-07-17 26.07 26.29 25.40 25.52 0.0M
2023-07-14 26.95 26.95 25.61 26.07 0.0M
2023-07-13 26.17 26.99 25.85 26.95 0.0M
2023-07-12 26.68 27.25 26.50 26.70 0.0M
2023-07-11 26.01 27.79 26.01 26.87 0.0M
2023-07-10 27.10 29.00 26.25 27.08 0.0M
2023-07-07 27.75 27.75 27.01 27.62 0.0M
2023-07-06 27.93 27.93 26.85 27.20 0.0M
2023-07-05 27.23 27.88 24.35 27.08 0.0M
2023-07-04 28.66 28.88 26.80 27.05 0.0M
2023-07-03 27.70 28.07 27.00 27.42 0.0M
2023-06-30 27.10 29.50 27.10 27.53 0.0M
2023-06-28 28.00 28.64 27.80 27.87 0.0M
2023-06-27 28.61 28.90 27.90 28.14 0.0M
2023-06-26 29.14 29.14 28.05 28.10 0.0M
2023-06-23 29.15 29.50 28.32 28.66 0.0M
2023-06-22 29.59 29.59 28.50 28.64 0.0M
2023-06-21 29.58 29.58 28.70 29.04 0.0M
2023-06-20 29.80 29.80 28.40 29.00 0.0M
2023-06-19 29.66 29.95 29.22 29.38 0.0M
2023-06-16 30.03 30.03 29.22 29.66 0.0M
2023-06-15 30.23 30.23 29.52 29.74 0.0M
2023-06-14 30.79 30.79 29.61 29.79 0.0M
2023-06-13 30.50 30.50 29.20 30.04 0.0M
2023-06-12 31.09 31.09 29.10 29.70 0.0M
2023-06-09 32.99 32.99 29.10 30.05 0.0M
2023-06-08 29.94 31.95 27.50 30.06 0.0M
2023-06-07 29.77 30.80 29.00 29.88 0.0M
2023-06-06 30.00 31.39 29.95 30.06 0.0M
2023-06-05 30.28 30.49 29.80 30.26 0.0M
2023-06-02 29.18 29.19 27.00 29.04 0.0M
2023-06-01 28.90 29.20 27.11 27.80 0.0M
2023-05-31 27.83 29.60 27.83 27.89 0.0M
2023-05-30 29.00 29.00 27.60 28.22 0.0M
2023-05-29 29.99 30.20 28.70 28.81 0.0M
2023-05-26 29.79 29.79 28.50 29.38 0.0M
2023-05-25 29.19 29.90 27.56 28.89 0.0M
2023-05-24 29.00 29.60 28.00 28.62 0.0M
2023-05-23 30.60 30.60 28.28 29.28 0.0M
2023-05-22 31.55 31.55 29.39 29.76 0.0M
2023-05-19 32.00 32.10 30.80 30.93 0.0M
2023-05-18 32.55 32.55 30.75 31.95 0.0M
2023-05-17 33.29 33.29 31.00 31.87 0.0M
2023-05-16 33.42 34.50 32.40 32.53 0.0M
2023-05-15 36.04 36.04 32.76 33.42 0.0M
2023-05-12 35.25 35.60 34.30 34.48 0.0M
2023-05-11 34.31 36.20 34.00 35.47 0.0M
2023-05-10 36.60 36.60 34.09 35.01 0.0M
2023-05-09 35.40 36.00 35.00 35.88 0.0M
2023-05-08 35.14 36.60 34.00 35.98 0.0M
2023-05-05 35.50 37.00 35.00 35.14 0.0M
2023-05-04 35.80 37.50 35.15 35.56 0.0M
2023-05-03 35.11 37.76 35.11 35.90 0.0M
2023-05-02 36.22 38.80 36.00 36.58 0.0M
2023-04-28 37.00 37.80 36.00 36.96 0.0M
2023-04-27 39.70 39.70 36.31 37.82 0.0M
2023-04-26 35.63 39.30 35.63 38.16 0.0M
2023-04-25 37.33 40.00 37.33 37.50 0.0M
2023-04-24 39.75 42.53 38.49 39.29 0.0M
2023-04-21 42.49 42.49 39.58 40.51 0.0M
2023-04-20 42.52 42.52 38.90 41.66 0.0M
2023-04-19 40.19 40.96 38.82 40.93 0.0M
2023-04-18 37.35 39.88 37.35 39.01 0.0M
2023-04-17 40.34 40.67 36.81 38.11 0.0M
2023-04-13 38.74 38.74 38.74 38.74 0.0M
2023-04-12 36.90 36.90 36.90 36.90 0.0M
2023-04-11 35.15 35.15 35.15 35.15 0.0M
2023-04-10 33.48 33.48 33.48 33.48 0.0M
2023-04-06 31.89 31.89 31.89 31.89 0.0M
2023-04-05 30.38 30.38 30.38 30.38 0.0M
2023-04-03 28.94 28.94 28.94 28.94 0.0M
2023-03-31 26.80 27.57 25.10 27.57 0.0M
2023-03-29 26.54 27.55 26.26 26.26 0.0M
2023-03-28 29.25 29.25 27.21 27.64 0.0M
2023-03-27 31.50 33.50 28.05 28.64 0.0M
2023-03-24 35.80 35.80 30.22 31.08 0.0M
2023-03-23 33.00 35.20 33.00 33.44 0.0M
2023-03-22 37.40 37.40 34.00 35.12 0.0M
2023-03-21 38.34 38.34 35.61 35.76 0.0M
2023-03-20 37.18 38.00 35.80 36.03 0.0M
2023-03-17 38.32 40.60 36.03 37.93 0.0M
2023-03-16 40.99 40.99 36.10 39.02 0.0M
2023-03-15 40.59 40.59 38.50 39.02 0.0M
2023-03-14 38.50 41.43 38.40 39.76 0.0M
2023-03-13 38.51 42.00 38.50 39.38 0.0M
2023-03-10 45.00 45.00 37.70 41.26 0.0M
2023-03-09 41.00 43.98 39.15 41.87 0.0M
2023-03-08 42.15 42.15 37.37 41.44 0.0M
2023-03-06 41.00 43.00 40.00 41.52 0.0M
2023-03-03 44.75 44.75 40.50 41.52 0.0M
2023-03-02 44.30 44.90 43.00 43.49 0.0M
2023-03-01 43.30 44.35 42.00 43.71 0.0M
2023-02-28 43.00 45.80 43.00 44.60 0.0M
2023-02-27 43.85 46.20 43.05 45.15 0.0M
2023-02-24 45.20 46.95 44.20 44.65 0.0M
2023-02-23 44.90 47.00 43.00 45.15 0.0M
2023-02-22 44.55 45.00 43.50 44.90 0.0M
2023-02-21 47.70 47.70 43.50 44.90 0.0M
2023-02-20 45.70 48.00 43.20 45.00 0.0M
2023-02-17 50.05 51.05 46.05 46.55 0.0M
2023-02-16 48.30 50.05 46.05 48.75 0.0M
2023-02-15 50.00 50.00 45.10 46.25 0.0M
2023-02-14 55.80 55.80 48.15 48.65 0.0M
2023-02-13 53.80 53.80 49.25 52.55 0.0M
2023-02-10 46.85 49.20 46.80 49.20 0.0M
2023-02-09 42.00 44.75 41.00 44.75 0.0M
2023-02-08 41.95 41.95 39.00 40.70 0.0M
2023-02-07 43.50 44.40 39.05 40.55 0.0M
2023-02-06 44.20 44.20 41.95 42.35 0.0M
2023-02-03 46.25 46.25 43.00 43.40 0.0M
2023-02-02 47.15 47.15 44.55 44.80 0.0M
2023-02-01 47.30 47.30 45.00 46.20 0.0M
2023-01-31 46.95 48.00 43.75 46.35 0.0M
2023-01-30 47.50 47.50 45.75 46.00 0.0M
2023-01-27 48.70 51.40 47.50 48.15 0.0M
2023-01-25 51.95 51.95 49.50 49.95 0.0M
2023-01-24 50.00 52.85 49.50 50.80 0.0M
2023-01-23 51.90 52.30 50.00 50.45 0.0M
2023-01-20 53.10 53.10 51.50 51.80 0.0M
2023-01-19 52.00 53.95 51.00 52.55 0.0M
2023-01-18 53.25 54.15 52.50 52.85 0.0M
2023-01-17 55.60 55.60 52.00 53.40 0.0M
2023-01-16 50.65 55.90 50.65 53.85 0.0M
2023-01-13 51.00 54.00 51.00 53.25 0.0M
2023-01-12 56.20 56.20 51.55 53.45 0.0M
2023-01-11 56.50 56.50 53.00 54.05 0.0M
2023-01-10 57.00 57.00 52.15 54.65 0.0M
2023-01-09 53.75 55.10 52.55 54.35 0.0M
2023-01-06 51.10 53.45 51.10 52.50 0.0M
2023-01-05 53.70 55.00 50.60 52.50 0.0M
2023-01-04 54.50 54.50 51.80 52.40 0.0M
2023-01-03 54.05 55.95 53.00 53.40 0.0M
2023-01-02 57.15 57.15 52.20 54.55 0.0M