Kaiser Corporation Ltd (KAIS)

KAIS
🏛️ Indien →
5.25
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
2022-12-30 52.30 54.90 50.05 54.80 0.0M
2022-12-29 54.80 55.40 50.20 52.30 0.0M
2022-12-28 52.00 52.80 52.00 52.80 0.0M
2022-12-27 50.00 50.30 48.00 50.30 0.0M
2022-12-26 47.20 48.70 47.20 47.95 0.0M
2022-12-23 51.50 51.50 49.65 49.65 0.0M
2022-12-22 55.20 56.90 52.25 52.25 0.0M
2022-12-21 55.50 56.00 54.60 54.95 0.0M
2022-12-20 57.90 57.90 55.00 55.50 0.0M
2022-12-19 56.00 58.00 55.00 56.75 0.0M
2022-12-16 55.60 56.30 55.60 56.05 0.0M
2022-12-15 56.45 57.00 55.55 56.45 0.0M
2022-12-14 57.60 57.60 55.60 56.45 0.0M
2022-12-13 58.00 58.00 55.55 56.45 0.0M
2022-12-12 56.30 59.45 55.50 56.80 0.0M
2022-12-09 57.00 58.00 56.00 57.00 0.0M
2022-12-08 57.70 58.20 56.00 57.20 0.0M
2022-12-07 57.35 58.45 56.00 57.45 0.0M
2022-12-06 58.00 58.50 57.00 57.35 0.0M
2022-12-05 59.80 59.80 56.30 58.05 0.0M
2022-12-02 57.00 59.75 56.05 58.30 0.0M
2022-12-01 57.00 59.85 55.50 57.20 0.0M
2022-11-30 59.80 59.80 56.05 57.70 0.0M
2022-11-29 59.85 60.15 56.55 58.25 0.0M
2022-11-28 57.90 59.85 55.00 58.65 0.0M
2022-11-25 57.30 58.75 54.35 57.10 0.0M
2022-11-24 55.70 58.95 55.70 57.20 0.0M
2022-11-23 58.75 58.80 56.00 57.45 0.0M
2022-11-22 59.85 62.00 57.00 58.75 0.0M
2022-11-21 57.85 63.80 57.80 59.90 0.0M
2022-11-18 64.85 64.85 58.80 60.80 0.0M
2022-11-17 56.00 61.80 56.00 61.80 0.0M
2022-11-16 58.90 58.90 58.90 58.90 0.0M
2022-11-15 68.15 68.50 62.00 62.00 0.0M
2022-11-14 65.25 65.25 65.25 65.25 0.0M
2022-11-11 62.15 62.15 62.00 62.15 0.0M
2022-11-10 56.50 59.20 56.00 59.20 0.0M
2022-11-09 56.95 58.00 56.00 56.40 0.0M
2022-11-07 55.65 58.00 55.50 56.95 0.0M
2022-11-04 57.05 58.00 55.20 56.75 0.0M
2022-11-03 55.00 57.60 55.00 57.05 0.0M
2022-11-02 58.95 58.95 56.50 57.40 0.0M
2022-11-01 58.00 58.00 56.60 57.35 0.0M
2022-10-31 59.65 59.65 56.20 57.20 0.0M
2022-10-28 58.40 59.60 56.05 58.50 0.0M
2022-10-27 58.40 58.40 56.00 58.30 0.0M
2022-10-25 58.90 58.90 55.00 57.30 0.0M
2022-10-24 59.45 59.45 54.25 57.80 0.0M
2022-10-21 58.70 58.70 56.00 57.10 0.0M
2022-10-20 58.95 58.95 55.05 56.75 0.0M
2022-10-19 55.50 57.95 54.05 56.55 0.0M
2022-10-18 60.15 60.15 55.50 56.15 0.0M
2022-10-17 61.95 61.95 57.65 58.05 0.0M
2022-10-14 60.45 62.00 59.00 60.65 0.0M
2022-10-13 62.00 64.85 59.40 61.65 0.0M
2022-10-12 66.85 66.85 62.00 62.45 0.0M
2022-10-11 65.50 67.00 62.80 64.40 0.0M
2022-10-10 67.05 68.60 63.75 64.70 0.0M
2022-10-07 64.35 69.70 64.35 67.05 0.0M
2022-10-06 70.60 70.60 66.00 67.65 0.0M
2022-10-04 69.50 71.00 65.75 69.40 0.0M
2022-10-03 70.20 70.20 65.55 68.35 0.0M
2022-09-30 69.35 70.00 67.00 68.95 0.0M
2022-09-29 70.90 70.90 66.00 66.95 0.0M
2022-09-28 71.80 71.80 67.00 68.55 0.0M
2022-09-27 65.35 71.00 65.35 70.50 0.0M
2022-09-26 72.45 73.60 67.75 68.75 0.0M
2022-09-23 72.00 74.00 71.00 71.30 0.0M
2022-09-22 71.00 75.00 71.00 73.10 0.0M
2022-09-21 71.90 77.00 71.90 73.15 0.0M
2022-09-20 77.80 77.80 72.80 75.65 0.0M
2022-09-19 78.45 80.00 74.50 76.60 0.0M
2022-09-16 79.40 80.45 75.50 76.90 0.0M
2022-09-15 79.90 81.00 76.00 79.45 0.0M
2022-09-14 81.50 81.50 78.00 79.60 0.0M
2022-09-13 82.15 82.15 78.30 80.45 0.0M
2022-09-12 81.00 81.00 78.45 80.10 0.0M
2022-09-09 76.00 81.00 74.35 77.95 0.0M
2022-09-08 81.65 82.00 76.00 78.25 0.0M
2022-09-07 82.30 82.30 78.00 79.20 0.0M
2022-09-06 77.90 83.35 77.90 80.15 0.1M
2022-09-05 77.60 83.40 77.60 81.95 0.1M
2022-09-02 84.05 87.95 79.95 81.65 0.1M
2022-09-01 87.95 87.95 80.00 84.15 0.1M
2022-08-30 75.90 83.80 75.90 83.80 0.1M
2022-08-29 79.85 79.85 79.85 79.85 0.0M
2022-08-26 84.05 84.05 84.05 84.05 0.0M
2022-08-25 96.70 96.70 88.45 88.45 0.1M
2022-08-24 93.05 93.10 93.05 93.10 0.0M
2022-08-23 88.40 88.70 88.35 88.70 0.0M
2022-08-22 83.00 84.50 82.15 84.50 0.1M
2022-08-19 79.90 80.50 73.35 80.50 0.1M
2022-08-18 76.70 76.70 69.60 76.70 0.1M
2022-08-17 69.00 74.00 67.20 73.05 0.3M
2022-08-16 70.70 70.70 70.70 70.70 0.0M
2022-08-12 67.35 67.35 67.35 67.35 0.0M
2022-08-11 64.15 64.15 64.15 64.15 0.0M
2022-08-10 61.10 61.10 61.10 61.10 0.0M
2022-08-08 52.70 58.20 52.70 58.20 0.1M
2022-08-05 55.45 55.45 55.45 55.45 0.0M
2022-08-04 58.35 64.45 58.35 58.35 0.0M
2022-08-03 61.40 61.40 61.40 61.40 0.0M
2022-08-02 64.60 64.60 64.60 64.60 0.0M
2022-08-01 68.00 68.00 68.00 68.00 0.0M
2022-07-29 71.55 71.55 71.55 71.55 0.0M
2022-07-28 83.20 83.20 75.30 75.30 0.1M
2022-07-27 71.75 79.25 71.75 79.25 0.1M
2022-07-26 75.50 75.50 75.50 75.50 0.0M
2022-07-25 79.45 79.45 79.45 79.45 0.0M
2022-07-22 83.60 83.60 83.60 83.60 0.0M
2022-07-21 87.95 87.95 87.95 87.95 0.0M
2022-07-20 92.55 92.55 92.55 92.55 0.0M
2022-07-19 97.40 97.40 97.40 97.40 0.0M
2022-07-18 102.50 102.50 102.50 102.50 0.0M
2022-07-15 107.85 107.85 107.85 107.85 0.0M
2022-07-14 123.00 123.40 113.50 113.50 0.1M
2022-07-13 119.45 119.45 118.20 119.45 0.1M
2022-07-12 112.45 113.80 111.40 113.80 0.1M
2022-07-11 105.90 108.40 105.50 108.40 0.1M
2022-07-08 102.00 103.25 101.50 103.25 0.1M
2022-07-07 96.75 98.35 95.00 98.35 0.1M
2022-07-06 93.40 93.70 91.25 93.70 0.1M
2022-07-05 88.25 89.25 82.05 89.25 0.1M
2022-07-04 85.10 85.10 77.00 85.00 0.1M
2022-07-01 74.20 81.05 74.20 81.05 0.0M
2022-06-30 77.20 77.20 77.20 77.20 0.0M
2022-06-29 81.25 81.25 81.25 81.25 0.0M
2022-06-28 94.40 94.40 85.50 85.50 0.1M
2022-06-27 89.95 89.95 89.95 89.95 0.0M
2022-06-24 85.70 85.70 78.00 85.70 0.1M
2022-06-23 81.65 81.65 81.65 81.65 0.0M
2022-06-22 77.80 77.80 70.40 77.80 0.1M
2022-06-21 67.10 74.10 67.10 74.10 0.1M
2022-06-20 70.60 70.60 70.60 70.60 0.0M
2022-06-17 76.65 76.65 74.30 74.30 0.0M
2022-06-16 78.40 78.40 71.15 78.20 0.1M
2022-06-15 74.70 74.70 74.70 74.70 0.0M
2022-06-14 64.45 71.15 64.45 71.15 0.0M
2022-06-13 67.80 67.80 67.80 67.80 0.0M
2022-06-10 71.35 71.35 71.35 71.35 0.0M
2022-06-09 75.10 75.10 75.10 75.10 0.0M
2022-06-08 79.05 79.05 79.05 79.05 0.0M
2022-06-07 87.55 87.55 83.20 83.20 0.1M
2022-06-06 87.55 87.55 87.55 87.55 0.0M
2022-06-03 83.40 83.40 83.40 83.40 0.0M
2022-06-02 79.45 79.45 79.45 79.45 0.1M
2022-06-01 75.70 75.70 75.70 75.70 0.0M
2022-05-31 72.10 72.10 72.10 72.10 0.0M
2022-05-30 62.20 68.70 62.20 68.70 0.1M
2022-05-27 66.70 66.70 60.40 65.45 0.2M
2022-05-26 63.55 63.55 63.55 63.55 0.0M
2022-05-25 54.85 60.55 54.85 60.55 0.2M
2022-05-24 57.70 57.70 57.70 57.70 0.0M
2022-05-23 60.70 60.70 60.70 60.70 0.0M
2022-05-20 63.85 63.85 63.85 63.85 0.0M
2022-05-19 67.20 67.20 67.20 67.20 0.0M
2022-05-18 70.70 70.70 70.70 70.70 0.0M
2022-05-17 74.40 74.40 74.40 74.40 0.0M
2022-05-16 78.30 78.30 78.30 78.30 0.0M
2022-05-13 82.40 82.40 82.40 82.40 0.0M
2022-05-12 86.70 86.70 86.70 86.70 0.0M
2022-05-11 91.25 91.25 91.25 91.25 0.0M
2022-05-10 96.05 96.05 96.05 96.05 0.0M
2022-05-09 101.10 101.10 101.10 101.10 0.0M
2022-05-06 106.40 106.40 106.40 106.40 0.0M
2022-05-05 112.00 112.00 112.00 112.00 0.0M
2022-05-04 117.85 117.85 117.85 117.85 0.0M
2022-05-02 124.05 124.05 124.05 124.05 0.2M
2022-04-29 130.55 130.55 130.55 130.55 0.0M
2022-04-28 124.35 124.35 124.35 124.35 0.0M
2022-04-27 118.45 118.45 118.45 118.45 0.0M
2022-04-26 112.85 112.85 112.85 112.85 0.0M
2022-04-25 107.50 107.50 107.50 107.50 0.0M
2022-04-22 102.40 102.40 102.40 102.40 0.0M
2022-04-21 97.55 97.55 97.55 97.55 0.0M
2022-04-20 92.95 92.95 92.95 92.95 0.0M
2022-04-19 88.55 88.55 88.55 88.55 0.0M
2022-04-18 84.35 84.35 84.35 84.35 0.0M
2022-04-13 80.35 80.35 80.35 80.35 0.0M
2022-04-12 76.55 76.55 76.55 76.55 0.0M
2022-04-11 72.95 72.95 72.95 72.95 0.0M
2022-04-08 69.50 69.50 69.50 69.50 0.0M
2022-04-07 66.20 66.20 66.20 66.20 0.0M
2022-04-06 63.05 63.05 63.05 63.05 0.0M
2022-04-05 60.05 60.05 60.05 60.05 0.0M
2022-04-04 57.20 57.20 57.20 57.20 0.0M
2022-04-01 54.50 54.50 54.50 54.50 0.0M
2022-03-31 51.95 51.95 51.95 51.95 0.0M
2022-03-30 44.80 49.50 44.80 49.50 0.2M
2022-03-29 47.15 47.15 47.15 47.15 0.2M
2022-03-28 44.95 44.95 44.95 44.95 0.0M
2022-03-25 42.85 42.85 42.85 42.85 0.0M
2022-03-24 40.85 40.85 40.85 40.85 0.0M
2022-03-23 38.95 38.95 38.95 38.95 0.0M
2022-03-22 37.10 37.10 37.10 37.10 0.0M
2022-03-21 35.35 35.35 35.35 35.35 0.0M
2022-03-17 33.70 33.70 33.70 33.70 0.1M
2022-03-16 32.10 32.10 32.10 32.10 0.0M
2022-03-15 30.60 30.60 30.60 30.60 0.0M
2022-03-14 29.15 29.15 29.15 29.15 0.0M
2022-03-11 27.80 27.80 27.80 27.80 0.0M
2022-03-10 26.50 26.50 26.50 26.50 0.0M
2022-03-09 25.25 25.25 25.25 25.25 0.0M
2022-03-08 24.05 24.05 24.05 24.05 0.0M
2022-03-07 22.95 22.95 22.95 22.95 0.0M
2022-03-04 21.90 21.90 21.90 21.90 0.0M
2022-03-03 20.90 20.90 20.90 20.90 0.0M
2022-03-02 19.95 19.95 19.95 19.95 0.0M
2022-02-28 19.01 19.01 19.01 19.01 0.0M
2022-02-25 18.11 18.11 18.11 18.11 0.0M
2022-02-24 17.25 17.25 17.25 17.25 0.0M
2022-02-23 16.43 16.43 16.43 16.43 0.0M
2022-02-22 15.65 15.65 15.65 15.65 0.0M
2022-02-21 14.91 14.91 14.91 14.91 0.0M
2022-02-18 14.20 14.20 14.20 14.20 0.0M
2022-02-17 13.53 13.53 13.53 13.53 0.0M
2022-02-16 12.89 12.89 12.89 12.89 0.0M
2022-02-15 12.28 12.28 12.28 12.28 0.0M
2022-02-14 11.70 11.70 11.70 11.70 0.0M
2022-02-11 11.15 11.15 11.15 11.15 0.0M
2022-02-10 10.62 10.62 10.62 10.62 0.0M
2022-02-09 10.12 10.12 10.12 10.12 0.0M
2022-02-08 9.64 9.64 9.64 9.64 0.0M
2022-02-07 9.19 9.19 9.19 9.19 0.0M
2022-02-04 8.76 8.76 8.76 8.76 0.0M
2022-02-03 8.35 8.35 8.35 8.35 0.0M
2022-02-02 7.96 7.96 7.96 7.96 0.0M
2022-02-01 7.59 7.59 7.59 7.59 0.0M
2022-01-31 7.23 7.23 7.23 7.23 0.0M
2022-01-28 6.89 6.89 6.89 6.89 0.0M
2022-01-27 6.57 6.57 6.57 6.57 0.0M
2022-01-25 6.26 6.26 6.26 6.26 0.0M
2022-01-24 5.97 5.97 5.97 5.97 0.0M
2022-01-21 5.69 5.69 5.69 5.69 0.0M
2022-01-20 5.42 5.42 5.42 5.42 0.0M
2022-01-19 5.17 5.17 5.17 5.17 0.0M
2022-01-18 4.93 4.93 4.93 4.93 0.0M
2022-01-17 4.70 4.70 4.70 4.70 0.0M
2022-01-14 4.48 4.48 4.48 4.48 0.0M
2022-01-13 4.27 4.27 4.27 4.27 0.0M
2022-01-12 4.07 4.07 4.07 4.07 0.0M
2022-01-11 3.88 3.88 3.88 3.88 0.0M
2022-01-10 3.70 3.70 3.70 3.70 0.0M
2022-01-07 3.53 3.53 3.53 3.53 0.0M
2022-01-06 3.37 3.37 3.37 3.37 0.0M
2022-01-05 3.21 3.21 3.21 3.21 0.0M
2022-01-04 3.06 3.06 3.06 3.06 0.0M
2022-01-03 2.92 2.92 2.92 2.92 0.0M