Kaiser Corporat.

Kaiser Corporation Ltd Historical Data

NSEBSE

₹6.93

(-1.42%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	8.55	8.55	7.98	7.98	1,318	42,11,680	4,14,884
01-Jul-2025	7.98	8.1	7.59	7.59	1,132	30,27,860	2,82,007
02-Jul-2025	7.37	7.56	7.22	7.22	716	28,84,610	2,69,365
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

Kaiser Corporat.: Related NEWS

No Record Found

Invest wise with Expert advice