Kairosoft AI Solutions Ltd (KAIR)

KAIR
🏛️ Indien →
53.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 123.66 136.45 123.66 130.53 0.0M
2023-12-28 140.99 140.99 128.92 130.08 0.0M
2023-12-27 128.06 139.48 128.06 135.69 0.0M
2023-12-26 132.00 143.47 132.00 134.73 0.0M
2023-12-22 142.41 142.41 132.40 138.92 0.0M
2023-12-21 147.56 147.56 133.97 135.64 0.0M
2023-12-20 155.45 155.45 140.69 140.69 0.0M
2023-12-19 158.68 159.44 144.63 148.07 0.0M
2023-12-18 148.32 154.64 139.98 151.86 0.0M
2023-12-15 148.32 148.32 136.75 147.31 0.0M
2023-12-14 136.45 143.37 132.60 141.30 0.0M
2023-12-13 140.39 140.74 117.24 136.55 0.0M
2023-12-12 125.83 128.26 117.24 127.96 0.0M
2023-12-11 103.19 118.76 103.09 116.64 0.0M
2023-12-08 130.08 130.08 106.43 109.86 0.0M
2023-12-07 118.40 118.40 115.22 118.25 0.0M
2023-12-06 115.32 115.32 105.11 107.64 0.0M
2023-12-05 112.64 112.64 107.13 109.86 0.0M
2023-12-04 107.29 107.29 102.18 107.29 0.0M
2023-12-01 109.00 109.00 100.26 102.18 0.0M
2023-11-30 110.57 110.57 102.08 103.85 0.0M
2023-11-29 96.07 106.17 96.07 105.32 0.0M
2023-11-28 107.13 107.64 97.48 101.12 0.0M
2023-11-24 102.64 102.64 95.01 102.54 0.0M
2023-11-23 99.20 99.20 89.85 97.79 0.0M
2023-11-22 104.10 104.10 94.50 94.50 0.0M
2023-11-21 107.34 107.34 97.48 99.15 0.0M
2023-11-20 102.08 112.04 102.08 102.23 0.0M
2023-11-17 107.34 107.34 97.89 106.73 0.0M
2023-11-16 98.24 108.15 98.24 102.23 0.0M
2023-11-15 102.84 103.85 102.84 103.24 0.0M
2023-11-13 119.26 119.26 108.20 108.20 0.0M
2023-11-12 113.40 113.40 102.65 102.65 0.0M
2023-11-10 109.16 109.16 109.16 109.16 0.0M
2023-11-08 111.33 111.33 107.03 107.03 0.0M
2023-11-07 109.16 109.16 109.16 109.16 0.0M
2023-11-06 107.03 107.03 107.03 107.03 0.0M
2023-11-03 107.03 107.03 107.03 107.03 0.0M
2023-11-02 104.96 109.21 104.96 109.21 0.0M
2023-10-31 107.08 107.08 107.08 107.08 0.0M
2023-10-30 113.55 113.55 109.21 109.21 0.0M
2023-10-27 115.78 115.78 111.33 111.33 0.0M
2023-10-26 118.10 118.10 113.55 113.55 0.0M
2023-10-25 115.83 115.83 115.83 115.83 0.0M
2023-10-23 118.20 118.20 118.15 118.15 0.0M
2023-10-20 115.93 115.93 115.93 115.93 0.0M
2023-10-19 118.25 118.25 118.25 118.25 0.0M
2023-10-18 120.63 120.63 120.63 120.63 0.0M
2023-10-17 118.30 123.05 118.30 123.05 0.0M
2023-10-16 125.53 125.53 120.68 120.68 0.0M
2023-10-13 128.06 128.06 123.10 123.10 0.0M
2023-10-12 128.11 128.11 125.58 125.58 0.0M
2023-10-11 133.26 133.26 128.11 128.11 0.0M
2023-10-10 130.68 130.68 130.68 130.68 0.0M
2023-10-09 133.31 133.31 133.21 133.21 0.0M
2023-10-06 130.99 130.99 118.76 130.73 0.0M
2023-10-05 124.77 124.77 119.26 124.77 0.0M
2023-10-04 108.15 118.86 108.15 118.86 0.0M
2023-10-03 102.79 113.20 102.79 113.20 0.0M
2023-09-29 107.84 107.84 102.59 107.84 0.0M
2023-09-28 100.67 110.87 100.67 102.74 0.0M
2023-09-27 105.11 112.19 104.96 105.92 0.0M
2023-09-26 110.32 121.23 110.32 110.47 0.0M
2023-09-25 116.18 116.18 116.08 116.08 0.0M
2023-09-22 108.25 119.01 108.20 110.67 0.0M
2023-09-21 112.29 122.04 112.29 113.35 0.0M
2023-09-20 110.17 116.23 109.46 116.23 0.0M
2023-09-18 115.02 115.02 115.02 115.02 0.0M
2023-09-15 109.56 109.56 109.56 109.56 0.0M
2023-09-14 102.64 111.48 102.64 104.36 0.0M
2023-09-13 106.12 116.38 105.47 106.17 0.0M
2023-09-12 101.22 111.08 101.22 110.98 0.0M
2023-09-11 100.87 111.43 100.87 105.82 0.0M
2023-09-08 107.08 107.08 97.18 106.12 0.0M
2023-09-07 107.19 107.19 98.04 102.03 0.0M
2023-09-06 98.19 106.38 98.14 102.08 0.0M
2023-09-05 95.82 105.82 95.82 101.32 0.0M
2023-09-04 108.40 108.40 98.44 100.82 0.0M
2023-09-01 102.69 107.79 102.69 103.24 0.0M
2023-08-31 110.62 110.62 100.16 102.69 0.0M
2023-08-30 108.10 108.10 102.64 105.37 0.0M
2023-08-29 107.54 107.54 102.08 102.99 0.0M
2023-08-25 100.62 103.50 100.62 102.44 0.0M
2023-08-24 98.14 108.30 98.14 103.19 0.0M
2023-08-23 103.09 103.14 103.09 103.14 0.0M
2023-08-22 110.62 110.62 100.36 107.64 0.0M
2023-08-21 107.44 107.44 102.28 105.37 0.0M
2023-08-18 107.44 113.20 107.44 107.44 0.0M
2023-08-17 118.61 118.61 107.44 111.33 0.0M
2023-08-16 115.93 115.98 104.96 113.00 0.0M
2023-08-14 115.93 115.93 110.47 110.47 0.0M
2023-08-11 116.23 116.74 111.43 115.93 0.0M
2023-08-10 111.18 111.18 105.92 111.18 0.0M
2023-08-09 105.92 105.92 105.92 105.92 0.0M
2023-08-08 100.72 111.23 100.72 100.92 0.0M
2023-08-07 105.97 113.20 105.97 105.97 0.0M
2023-08-04 112.85 112.85 103.09 111.53 0.0M
2023-08-03 116.53 116.53 105.92 107.49 0.0M
2023-08-02 112.95 122.19 110.57 111.03 0.0M
2023-08-01 124.67 124.67 113.00 116.38 0.0M
2023-07-31 124.77 124.77 114.97 118.76 0.0M
2023-07-28 119.31 119.31 108.65 118.86 0.0M
2023-07-27 113.65 113.65 113.65 113.65 0.0M
2023-07-26 108.25 108.25 101.32 108.25 0.0M
2023-07-25 101.32 111.68 101.32 103.09 0.0M
2023-07-24 111.13 111.68 106.38 106.38 0.0M
2023-07-21 102.59 113.30 102.59 106.38 0.0M
2023-07-20 107.94 107.94 107.94 107.94 0.0M
2023-07-19 100.06 108.50 98.19 102.84 0.0M
2023-07-18 94.50 103.90 94.50 103.34 0.0M
2023-07-17 90.96 100.06 90.96 99.05 0.0M
2023-07-14 102.94 102.94 93.14 95.31 0.0M
2023-07-13 104.91 104.91 95.01 98.04 0.0M
2023-07-12 94.80 104.71 94.80 99.96 0.0M
2023-07-11 95.82 105.72 95.82 99.76 0.0M
2023-07-10 105.72 106.12 100.57 100.72 0.0M
2023-07-07 110.72 112.19 105.06 105.72 0.0M
2023-07-06 109.26 116.23 109.26 110.57 0.0M
2023-07-05 122.80 122.80 112.64 114.87 0.0M
2023-07-04 124.77 124.77 118.56 118.56 0.0M
2023-07-03 128.36 128.36 116.59 124.77 0.0M
2023-06-30 122.80 122.80 113.47 122.64 0.0M
2023-06-28 119.77 119.77 109.16 118.75 0.0M
2023-06-27 104.76 115.74 104.72 114.26 0.0M
2023-06-26 110.23 121.28 110.23 110.23 0.0M
2023-06-23 122.29 122.29 112.19 116.03 0.0M
2023-06-22 116.48 116.52 116.48 116.51 0.0M
2023-06-21 108.15 110.98 108.15 110.98 0.0M
2023-06-20 105.06 106.12 96.02 105.70 0.0M
2023-06-19 96.92 106.06 96.92 101.07 0.0M
2023-06-16 102.01 102.01 102.01 102.01 0.0M
2023-06-15 107.38 107.38 107.38 107.38 0.0M
2023-06-14 118.44 118.44 108.13 113.03 0.0M
2023-06-13 121.04 121.60 110.04 113.82 0.0M
2023-06-12 115.28 115.82 115.28 115.82 0.0M
2023-06-09 110.31 110.31 110.30 110.31 0.0M
2023-06-08 105.06 105.06 105.06 105.06 0.0M
2023-06-07 100.06 100.06 90.58 100.06 0.0M
2023-06-06 95.34 95.34 95.34 95.34 0.0M
2023-06-05 90.80 90.80 90.80 90.80 0.0M
2023-06-02 86.49 86.49 86.42 86.49 0.0M
2023-06-01 78.81 82.37 78.81 82.37 0.0M
2023-05-31 75.47 79.39 71.97 78.81 0.0M
2023-05-30 75.61 75.61 75.61 75.61 0.0M
2023-05-23 72.01 72.01 72.01 72.01 0.0M
2023-05-22 68.53 75.66 68.53 75.66 0.0M
2023-05-18 72.06 72.06 72.06 72.06 0.0M
2023-05-15 75.77 75.77 75.77 75.77 0.0M
2023-05-12 72.16 72.16 72.16 72.16 0.0M
2023-05-11 72.16 72.16 72.16 72.16 0.0M
2023-05-10 68.83 68.83 68.73 68.73 0.0M
2023-05-09 75.60 75.60 72.27 72.27 0.0M
2023-05-08 79.62 79.62 75.80 75.96 0.0M
2023-05-04 78.84 78.84 75.80 75.83 0.0M
2023-04-27 75.80 75.80 75.80 75.80 0.0M
2023-04-26 75.80 75.80 75.80 75.80 0.0M
2023-04-25 75.81 75.81 75.81 75.81 0.0M
2023-04-24 75.81 75.81 75.81 75.81 0.0M
2023-04-21 78.38 78.38 75.80 75.81 0.0M
2023-04-20 79.59 79.59 76.81 76.81 0.0M
2023-04-17 80.55 80.55 76.53 76.53 0.0M
2023-04-12 80.55 80.55 80.55 80.55 0.0M
2023-04-11 76.76 76.76 76.76 76.76 0.0M
2023-04-05 80.76 80.76 80.76 80.76 0.0M
2023-03-31 80.76 80.76 80.76 80.76 0.0M
2023-03-29 93.59 93.59 84.90 84.90 0.0M
2023-03-28 89.14 89.14 89.14 89.14 0.0M
2023-03-27 90.96 90.96 89.14 89.14 0.0M
2023-03-24 90.96 90.96 90.96 90.96 0.0M
2023-03-23 92.99 95.01 92.99 95.01 0.0M
2023-03-22 92.23 92.23 92.23 92.23 0.0M
2023-03-21 96.07 96.07 96.07 96.07 0.0M
2023-03-20 98.41 98.41 98.41 98.41 0.0M
2023-03-17 103.63 103.63 103.59 103.59 0.0M
2023-03-16 98.70 98.70 98.70 98.70 0.0M
2023-03-15 94.00 94.00 94.00 94.00 0.0M
2023-03-14 98.87 98.87 98.87 98.87 0.0M
2023-03-10 94.17 94.17 94.17 94.17 0.0M
2023-03-09 89.67 89.71 89.67 89.71 0.0M
2023-03-08 85.41 89.67 85.41 89.67 0.0M
2023-03-06 85.40 85.40 85.40 85.40 0.0M
2023-03-03 81.34 81.34 81.34 81.34 0.0M
2023-03-02 70.15 77.47 70.15 77.47 0.0M
2023-02-28 79.64 79.64 73.78 73.78 0.0M
2023-02-27 75.90 75.90 75.90 75.90 0.0M
2023-02-24 65.65 72.32 65.54 72.32 0.0M
2023-02-23 68.88 68.88 68.88 68.88 0.0M
2023-02-22 64.74 71.51 64.74 71.51 0.0M
2023-02-21 68.07 68.12 68.07 68.12 0.0M
2023-02-20 71.51 71.61 71.51 71.61 0.0M
2023-02-17 75.25 75.25 75.25 75.25 0.0M
2023-02-16 83.33 83.33 79.19 79.19 0.0M
2023-02-15 75.45 83.33 75.45 83.33 0.0M
2023-02-14 87.48 87.48 79.39 79.39 0.0M
2023-02-13 83.33 83.33 83.33 83.33 0.0M
2023-02-10 87.68 87.68 87.68 87.68 0.0M
2023-02-09 92.18 95.92 92.18 92.28 0.0M
2023-02-08 97.03 97.03 97.03 97.03 0.0M
2023-02-07 101.88 101.88 101.88 101.88 0.0M
2023-02-06 105.11 110.98 105.11 107.13 0.0M
2023-02-03 105.72 105.72 105.72 105.72 0.0M
2023-02-02 111.18 111.18 111.18 111.18 0.0M
2023-01-30 111.18 111.18 111.18 111.18 0.0M
2023-01-27 108.15 111.18 108.15 111.18 0.0M
2023-01-25 99.05 109.31 99.05 109.31 0.0M
2023-01-24 109.21 109.21 104.10 104.10 0.0M
2023-01-23 107.95 108.05 107.95 108.05 0.0M
2023-01-20 110.00 110.00 102.00 102.95 0.0M
2023-01-19 114.00 114.00 107.35 107.35 0.0M
2023-01-18 114.00 114.00 113.00 113.00 0.0M
2023-01-16 114.00 114.00 113.95 113.95 0.0M
2023-01-13 115.00 115.00 104.80 114.70 0.0M
2023-01-12 115.00 115.00 110.25 110.25 0.0M
2023-01-11 110.00 116.05 110.00 116.05 0.0M
2023-01-10 122.15 122.15 110.55 110.55 0.0M
2023-01-09 116.35 116.35 116.35 116.35 0.0M
2023-01-06 125.00 125.00 113.55 122.45 0.0M
2023-01-05 120.65 120.65 114.65 119.50 0.0M
2023-01-04 120.75 120.75 112.20 120.65 0.0M
2023-01-03 118.70 118.70 114.95 115.00 0.0M
2023-01-02 116.95 119.60 108.30 116.70 0.0M