Kaiser Corporat.

Kaiser Corporation Ltd Historical Data

NSEBSE

₹8.39

(2.82%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	6.9	6.95	6.9	6.9	256	14,11,256	1,74,306
02-Jun-2025	7.05	7.24	7	7.24	1,840	1,70,21,011	16,80,715
03-Jun-2025	6.88	7.55	6.88	7.09	3,120	1,14,83,118	8,43,501
04-Jun-2025	7.18	7.19	6.75	6.87	1,936	48,82,807	3,81,939
05-Jun-2025	6.92	6.95	6.55	6.65	1,493	36,04,034	3,30,354
06-Jun-2025	6.68	6.89	6.48	6.83	1,019	29,40,719	1,61,984
09-Jun-2025	7.25	7.25	6.7	7.21	1,399	66,91,303	6,25,806
10-Jun-2025	7.21	7.93	7.19	7.93	2,084	1,34,39,968	10,71,898
11-Jun-2025	8.35	8.72	8.25	8.72	3,014	2,27,17,027	18,48,623
12-Jun-2025	9	9.15	8.76	9.15	2,238	2,00,90,049	14,00,658
13-Jun-2025	8.7	8.7	8.7	8.7	350	14,40,563	1,65,581
16-Jun-2025	8.27	8.27	8.27	8.27	172	4,08,769	49,428
17-Jun-2025	7.86	7.86	7.86	7.86	169	7,63,033	97,067
18-Jun-2025	7.47	7.47	7.47	7.47	169	2,98,859	40,007
19-Jun-2025	7.1	7.84	7.1	7.83	1,863	1,62,57,771	9,71,162
20-Jun-2025	7.99	8.2	7.6	7.89	2,498	1,34,05,786	10,42,885
23-Jun-2025	7.62	7.96	7.5	7.5	601	27,34,907	2,79,925
24-Jun-2025	7.45	7.67	7.3	7.41	948	26,47,779	2,15,690
25-Jun-2025	7.55	7.78	7.55	7.78	1,877	2,02,64,056	18,35,424
26-Jun-2025	8.07	8.16	8.02	8.16	2,800	2,53,01,765	20,86,391
27-Jun-2025	8.53	8.56	7.76	8.39	3,937	2,55,01,744	15,07,582

Kaiser Corporat.: Related NEWS

No Record Found

Invest wise with Expert advice