Kaiser Corporat.

Kaiser Corporation Ltd Historical Data

NSEBSE

₹5.44

(-1.98%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	7.02	7.58	6.87	7.58	2,500	97,17,207	7,90,593
04-Jul-2025	7.56	7.83	7.21	7.22	1,379	45,37,081	3,74,634
07-Jul-2025	7.29	7.5	6.95	7.26	1,019	19,71,330	1,74,435
08-Jul-2025	7.35	7.36	6.9	6.91	931	25,12,012	2,98,286
09-Jul-2025	6.91	7.15	6.66	6.82	897	30,26,061	2,45,358
10-Jul-2025	6.85	7.09	6.85	7.03	607	14,05,911	88,112
11-Jul-2025	7.03	7.09	6.85	6.93	455	5,60,764	56,732
14-Jul-2025	6.8	7.14	6.8	7.01	484	12,97,439	96,383
15-Jul-2025	7.12	7.12	6.86	6.89	346	4,94,981	54,719
16-Jul-2025	6.8	6.88	6.62	6.69	574	13,98,509	1,41,347
17-Jul-2025	6.69	6.83	6.52	6.63	496	10,20,012	89,504
18-Jul-2025	6.63	6.85	6.4	6.6	426	10,34,118	1,03,027
21-Jul-2025	6.53	6.75	6.27	6.27	679	18,81,694	1,83,880
22-Jul-2025	6.04	6.34	5.96	5.96	436	15,03,323	1,67,930
23-Jul-2025	5.78	6.12	5.67	5.84	700	23,96,187	2,19,529
24-Jul-2025	5.82	6.13	5.8	6.13	445	16,54,367	2,01,225
25-Jul-2025	6.37	6.43	6.13	6.42	370	10,29,860	1,22,049
28-Jul-2025	6.7	6.7	6.11	6.17	462	14,08,512	1,34,273
29-Jul-2025	6.13	6.32	5.87	5.92	441	8,75,547	96,245
30-Jul-2025	6.05	6.05	5.66	5.77	379	8,97,712	98,914
31-Jul-2025	5.6	5.75	5.53	5.55	444	27,04,548	4,34,269
01-Aug-2025	5.59	5.69	5.35	5.44	380	12,60,460	1,86,738

Kaiser Corporat.: Related NEWS

No Record Found

Invest wise with Expert advice