Price Data Selection & Download
Kaiser Corporation Share Price All Time Records & Statistics (Nov 2008 - Jul 2026)
2315 daily OHLCV records on BSE from Nov. 2008 to July 2026. Examine KACL earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹130.55
April 29, 2022
BSE Exchange
Share Price All Time Low
₹0.35
May 24, 2021
BSE Exchange
Highest Volume Trading Day
3,193,425
February 27, 2026 • ₹4.30
BSE Exchange
Share Price History Data (Nov 2008 - Jul 2026)
KACL daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹6.10 | ₹6.29 | ₹6.07 | ₹6.29 | 51,339 |
| 2026-07-16 | ₹6.19 | ₹6.19 | ₹6.19 | ₹6.19 | 14,957 |
| 2026-07-15 | ₹6.55 | ₹6.55 | ₹6.31 | ₹6.31 | 8,230 |
| 2026-07-14 | ₹6.50 | ₹6.50 | ₹6.43 | ₹6.43 | 2,130 |
| 2026-07-13 | ₹6.69 | ₹6.69 | ₹6.56 | ₹6.56 | 47,228 |
| 2026-07-10 | ₹6.77 | ₹6.77 | ₹6.51 | ₹6.69 | 317,012 |
| 2026-07-09 | ₹6.64 | ₹6.64 | ₹6.64 | ₹6.64 | 39,001 |
| 2026-07-08 | ₹6.51 | ₹6.51 | ₹6.51 | ₹6.51 | 140,467 |
| 2026-07-07 | ₹6.39 | ₹6.39 | ₹6.39 | ₹6.39 | 162,696 |
| 2026-07-06 | ₹6.27 | ₹6.27 | ₹5.69 | ₹6.27 | 533,352 |
| 2026-07-03 | ₹5.98 | ₹5.98 | ₹5.98 | ₹5.98 | 159,862 |
| 2026-07-02 | ₹5.70 | ₹5.70 | ₹5.70 | ₹5.70 | 26,490 |
| 2026-07-01 | ₹5.40 | ₹5.43 | ₹5.40 | ₹5.43 | 15,150 |
| 2026-06-30 | ₹5.17 | ₹5.18 | ₹5.17 | ₹5.18 | 597,951 |
| 2026-06-29 | ₹4.94 | ₹5.18 | ₹4.94 | ₹4.94 | 399,173 |
| 2026-06-25 | ₹5.20 | ₹5.20 | ₹5.20 | ₹5.20 | 52,129 |
| 2026-06-24 | ₹5.47 | ₹5.47 | ₹5.47 | ₹5.47 | 22,685 |
| 2026-06-23 | ₹5.75 | ₹5.75 | ₹5.75 | ₹5.75 | 33,131 |
| 2026-06-22 | ₹6.20 | ₹6.20 | ₹6.05 | ₹6.05 | 117,354 |
| 2026-06-19 | ₹6.28 | ₹6.60 | ₹6.27 | ₹6.36 | 540,582 |
| 2026-06-18 | ₹6.70 | ₹6.70 | ₹6.50 | ₹6.60 | 26,881 |
| 2026-06-17 | ₹6.61 | ₹6.69 | ₹6.53 | ₹6.58 | 23,313 |
| 2026-06-16 | ₹6.60 | ₹6.72 | ₹6.53 | ₹6.60 | 19,805 |
| 2026-06-15 | ₹6.72 | ₹6.72 | ₹6.50 | ₹6.55 | 33,209 |
| 2026-06-12 | ₹6.50 | ₹6.64 | ₹6.41 | ₹6.42 | 21,897 |
| 2026-06-11 | ₹6.70 | ₹6.70 | ₹6.20 | ₹6.52 | 91,241 |
| 2026-06-10 | ₹6.60 | ₹6.60 | ₹6.23 | ₹6.42 | 42,135 |
| 2026-06-09 | ₹6.75 | ₹6.75 | ₹6.48 | ₹6.50 | 11,333 |
| 2026-06-08 | ₹6.55 | ₹6.70 | ₹6.27 | ₹6.63 | 50,973 |
| 2026-06-05 | ₹6.50 | ₹6.68 | ₹6.25 | ₹6.59 | 63,520 |
| 2026-06-04 | ₹6.71 | ₹6.75 | ₹6.50 | ₹6.50 | 83,142 |
| 2026-06-03 | ₹6.56 | ₹6.75 | ₹6.36 | ₹6.58 | 231,709 |
| 2026-06-02 | ₹6.75 | ₹6.79 | ₹6.43 | ₹6.60 | 67,040 |
| 2026-06-01 | ₹6.91 | ₹6.91 | ₹6.47 | ₹6.61 | 30,926 |
| 2026-05-29 | ₹6.70 | ₹6.87 | ₹6.62 | ₹6.76 | 88,757 |
| 2026-05-27 | ₹6.55 | ₹6.82 | ₹6.38 | ₹6.69 | 117,854 |
| 2026-05-26 | ₹6.51 | ₹6.87 | ₹6.48 | ₹6.68 | 42,610 |
| 2026-05-25 | ₹6.70 | ₹6.95 | ₹6.51 | ₹6.61 | 20,945 |
| 2026-05-22 | ₹6.86 | ₹6.88 | ₹6.66 | ₹6.78 | 43,689 |
| 2026-05-21 | ₹6.85 | ₹6.89 | ₹6.51 | ₹6.76 | 88,042 |
| 2026-05-20 | ₹6.53 | ₹6.85 | ₹6.53 | ₹6.75 | 64,323 |
| 2026-05-19 | ₹6.79 | ₹6.89 | ₹6.69 | ₹6.79 | 91,221 |
| 2026-05-18 | ₹6.79 | ₹6.79 | ₹6.41 | ₹6.68 | 46,928 |
| 2026-05-15 | ₹6.90 | ₹6.99 | ₹6.50 | ₹6.73 | 113,541 |
| 2026-05-14 | ₹7.01 | ₹7.01 | ₹6.73 | ₹6.76 | 88,175 |
| 2026-05-13 | ₹6.76 | ₹6.95 | ₹6.60 | ₹6.70 | 104,374 |
| 2026-05-12 | ₹7.00 | ₹7.00 | ₹6.42 | ₹6.69 | 260,514 |
| 2026-05-11 | ₹7.45 | ₹7.50 | ₹6.91 | ₹7.06 | 312,016 |
| 2026-05-08 | ₹7.49 | ₹7.49 | ₹7.20 | ₹7.32 | 193,377 |
| 2026-05-07 | ₹7.20 | ₹7.29 | ₹7.08 | ₹7.27 | 329,872 |
| 2026-05-06 | ₹6.70 | ₹7.05 | ₹6.21 | ₹6.93 | 491,636 |
| 2026-05-05 | ₹5.62 | ₹6.75 | ₹5.62 | ₹6.45 | 703,161 |
| 2026-05-04 | ₹5.59 | ₹5.89 | ₹5.39 | ₹5.86 | 318,526 |
| 2026-04-30 | ₹5.43 | ₹5.65 | ₹5.31 | ₹5.52 | 91,426 |
| 2026-04-29 | ₹5.40 | ₹5.40 | ₹5.20 | ₹5.32 | 54,745 |
| 2026-04-28 | ₹5.35 | ₹5.39 | ₹5.25 | ₹5.33 | 16,731 |
| 2026-04-27 | ₹5.52 | ₹5.52 | ₹4.86 | ₹5.25 | 72,318 |
| 2026-04-24 | ₹5.58 | ₹5.58 | ₹5.16 | ₹5.23 | 158,990 |
| 2026-04-23 | ₹5.76 | ₹5.76 | ₹5.36 | ₹5.44 | 48,267 |
| 2026-04-22 | ₹5.35 | ₹5.88 | ₹4.82 | ₹5.40 | 243,276 |
| 2026-04-21 | ₹5.74 | ₹5.79 | ₹5.25 | ₹5.60 | 113,662 |
| 2026-04-20 | ₹5.65 | ₹5.73 | ₹5.21 | ₹5.44 | 79,206 |
| 2026-04-17 | ₹5.78 | ₹5.78 | ₹5.61 | ₹5.74 | 114,555 |
| 2026-04-16 | ₹5.70 | ₹5.95 | ₹5.51 | ₹5.69 | 230,053 |
| 2026-04-15 | ₹5.50 | ₹5.57 | ₹5.21 | ₹5.48 | 38,702 |
| 2026-04-13 | ₹5.56 | ₹5.56 | ₹5.01 | ₹5.32 | 137,540 |
| 2026-04-10 | ₹5.75 | ₹5.75 | ₹5.20 | ₹5.58 | 274,017 |
| 2026-04-09 | ₹5.73 | ₹5.73 | ₹5.42 | ₹5.52 | 85,636 |
| 2026-04-08 | ₹5.50 | ₹5.60 | ₹5.00 | ₹5.42 | 163,504 |
| 2026-04-07 | ₹5.51 | ₹5.79 | ₹4.76 | ₹5.19 | 106,858 |
| 2026-04-06 | ₹4.85 | ₹5.80 | ₹4.85 | ₹5.37 | 175,799 |
| 2026-04-02 | ₹5.02 | ₹5.02 | ₹4.72 | ₹4.90 | 79,416 |
| 2026-04-01 | ₹4.49 | ₹5.10 | ₹4.49 | ₹4.92 | 595,405 |
| 2026-03-30 | ₹4.65 | ₹4.65 | ₹4.21 | ₹4.29 | 58,949 |
| 2026-03-27 | ₹4.84 | ₹4.84 | ₹4.31 | ₹4.54 | 185,539 |
| 2026-03-25 | ₹4.81 | ₹4.81 | ₹4.59 | ₹4.65 | 15,789 |
| 2026-03-24 | ₹4.50 | ₹5.02 | ₹4.50 | ₹4.65 | 85,327 |
| 2026-03-23 | ₹5.11 | ₹5.40 | ₹4.54 | ₹4.73 | 148,299 |
| 2026-03-20 | ₹4.38 | ₹4.70 | ₹4.38 | ₹4.59 | 45,525 |
| 2026-03-19 | ₹4.65 | ₹4.65 | ₹4.20 | ₹4.61 | 45,653 |
| 2026-03-18 | ₹4.68 | ₹4.79 | ₹4.51 | ₹4.65 | 130,576 |
| 2026-03-17 | ₹4.03 | ₹4.70 | ₹4.03 | ₹4.58 | 2,263,821 |
| 2026-03-16 | ₹4.49 | ₹4.49 | ₹4.01 | ₹4.12 | 39,450 |
| 2026-03-13 | ₹4.10 | ₹4.35 | ₹3.93 | ₹4.15 | 197,713 |
| 2026-03-12 | ₹4.32 | ₹4.32 | ₹3.85 | ₹4.03 | 218,067 |
| 2026-03-11 | ₹4.08 | ₹4.30 | ₹3.91 | ₹4.24 | 111,670 |
| 2026-03-10 | ₹4.37 | ₹4.41 | ₹4.03 | ₹4.08 | 186,048 |
| 2026-03-09 | ₹4.07 | ₹4.59 | ₹4.07 | ₹4.37 | 51,731 |
| 2026-03-06 | ₹4.68 | ₹4.68 | ₹4.33 | ₹4.54 | 1,035,048 |
| 2026-03-05 | ₹4.46 | ₹4.70 | ₹4.30 | ₹4.44 | 1,760,134 |
| 2026-03-04 | ₹4.17 | ₹4.60 | ₹4.17 | ₹4.48 | 1,049,655 |
| 2026-03-02 | ₹4.13 | ₹4.50 | ₹4.10 | ₹4.41 | 90,684 |
| 2026-02-27 | ₹4.36 | ₹4.90 | ₹4.29 | ₹4.30 | 3,193,425 |
| 2026-02-26 | ₹4.65 | ₹4.65 | ₹4.11 | ₹4.52 | 89,316 |
| 2026-02-25 | ₹4.30 | ₹4.50 | ₹3.62 | ₹4.48 | 264,757 |
| 2026-02-24 | ₹4.69 | ₹4.69 | ₹4.11 | ₹4.30 | 2,198,736 |
| 2026-02-23 | ₹4.32 | ₹4.69 | ₹4.28 | ₹4.39 | 2,447,904 |
| 2026-02-20 | ₹4.95 | ₹4.95 | ₹4.21 | ₹4.29 | 2,414,599 |
| 2026-02-19 | ₹4.94 | ₹4.94 | ₹4.65 | ₹4.76 | 22,942 |
| 2026-02-18 | ₹4.61 | ₹4.88 | ₹4.61 | ₹4.76 | 16,999 |
| 2026-02-17 | ₹4.66 | ₹4.94 | ₹4.66 | ₹4.69 | 50,299 |
| 2026-02-16 | ₹4.85 | ₹4.97 | ₹4.50 | ₹4.66 | 22,805 |
| 2026-02-13 | ₹4.78 | ₹4.98 | ₹4.64 | ₹4.75 | 44,701 |
| 2026-02-12 | ₹4.57 | ₹5.00 | ₹4.57 | ₹4.87 | 82,101 |
| 2026-02-11 | ₹4.40 | ₹4.87 | ₹4.40 | ₹4.66 | 122,827 |
| 2026-02-10 | ₹4.90 | ₹5.00 | ₹4.88 | ₹4.88 | 57,059 |
| 2026-02-09 | ₹4.63 | ₹4.90 | ₹4.63 | ₹4.88 | 125,834 |
| 2026-02-06 | ₹4.69 | ₹4.89 | ₹4.60 | ₹4.65 | 75,133 |
| 2026-02-05 | ₹4.55 | ₹4.74 | ₹4.48 | ₹4.60 | 53,210 |
| 2026-02-04 | ₹4.20 | ₹4.89 | ₹4.20 | ₹4.46 | 57,333 |
| 2026-02-03 | ₹4.58 | ₹4.58 | ₹4.20 | ₹4.29 | 20,226 |
| 2026-02-02 | ₹4.75 | ₹4.94 | ₹3.99 | ₹4.27 | 125,158 |
| 2026-02-01 | ₹4.43 | ₹4.76 | ₹4.43 | ₹4.74 | 25,223 |
| 2026-01-30 | ₹4.54 | ₹4.85 | ₹4.54 | ₹4.75 | 59,640 |
| 2026-01-29 | ₹4.49 | ₹4.68 | ₹4.32 | ₹4.53 | 47,932 |
| 2026-01-28 | ₹4.65 | ₹4.65 | ₹4.20 | ₹4.48 | 98,072 |
| 2026-01-27 | ₹4.12 | ₹4.50 | ₹4.12 | ₹4.46 | 53,408 |
| 2026-01-23 | ₹4.59 | ₹4.60 | ₹4.25 | ₹4.31 | 71,107 |
| 2026-01-22 | ₹4.39 | ₹4.49 | ₹4.27 | ₹4.46 | 27,857 |
| 2026-01-21 | ₹4.36 | ₹4.49 | ₹4.11 | ₹4.20 | 37,075 |
| 2026-01-20 | ₹4.35 | ₹4.56 | ₹4.30 | ₹4.36 | 32,469 |
| 2026-01-19 | ₹4.41 | ₹4.80 | ₹4.16 | ₹4.40 | 49,717 |
| 2026-01-16 | ₹4.79 | ₹4.79 | ₹4.30 | ₹4.43 | 49,729 |
| 2026-01-14 | ₹4.32 | ₹4.74 | ₹4.32 | ₹4.50 | 27,724 |
| 2026-01-13 | ₹4.16 | ₹4.90 | ₹4.16 | ₹4.47 | 217,578 |
| 2026-01-12 | ₹4.50 | ₹4.50 | ₹4.08 | ₹4.40 | 35,342 |
| 2026-01-09 | ₹4.31 | ₹5.17 | ₹4.21 | ₹4.44 | 136,975 |
| 2026-01-08 | ₹4.39 | ₹4.50 | ₹4.03 | ₹4.31 | 156,332 |
| 2026-01-07 | ₹4.33 | ₹4.58 | ₹4.33 | ₹4.37 | 53,591 |
| 2026-01-06 | ₹4.56 | ₹4.56 | ₹4.31 | ₹4.50 | 26,921 |
| 2026-01-05 | ₹4.66 | ₹4.72 | ₹4.30 | ₹4.45 | 39,565 |
| 2026-01-02 | ₹4.62 | ₹4.62 | ₹4.46 | ₹4.55 | 50,762 |
| 2026-01-01 | ₹4.48 | ₹4.65 | ₹4.40 | ₹4.58 | 81,405 |
Kaiser Corporation Share Price Performance Analysis (Nov 2008 - Jul 2026)
KACL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+37.34%
₹4.58 → ₹6.29
Year to Date
Price Volatility
17.68%
Medium Volatility
Year to Date
Average Daily Volume
233,543
Year to Date Average
BSE Exchange
Kaiser Corporation Share Price History – Frequently Asked Questions
Common questions about KACL historical data and records.
What is the all-time high share price of Kaiser Corporation (KACL)?
The all-time high share price of Kaiser Corporation was ₹130.55 recorded on April 29, 2022 on the BSE exchange.
What is the all-time low share price of Kaiser Corporation (KACL)?
The all-time low share price of Kaiser Corporation was ₹0.35 recorded on May 24, 2021 on the BSE exchange.
How can I download KACL historical share price data?
You can download Kaiser Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KACL shares?
The highest trading volume day for Kaiser Corporation was 3,193,425 shares traded on February 27, 2026 on the BSE exchange, with share price at ₹4.3.