Price Data Selection & Download
Kairosoft AI Solutions Share Price All Time Records & Statistics (Jan 2012 - Apr 2026)
2425 daily OHLCV records on BSE from Jan. 2012 to April 2026. See VOLKAI P/B ratio history to compare market price against book value per share.
Share Price All Time High
₹1680.00
August 24, 2015
BSE Exchange
Share Price All Time Low
₹15.25
January 10, 2012
BSE Exchange
Highest Volume Trading Day
194,758
August 21, 2025 • ₹152.70
BSE Exchange
Share Price History Data (Jan 2012 - Apr 2026)
VOLKAI daily open, high, low, close and volume (OHLCV) on BSE — 71 records.
Total Records
71
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-17 | ₹56.42 | ₹56.42 | ₹56.42 | ₹56.42 | 602 |
| 2026-04-16 | ₹55.32 | ₹55.32 | ₹55.32 | ₹55.32 | 200 |
| 2026-04-15 | ₹54.24 | ₹54.24 | ₹54.24 | ₹54.24 | 1,153 |
| 2026-04-13 | ₹52.14 | ₹53.18 | ₹52.00 | ₹53.18 | 2,174 |
| 2026-04-10 | ₹52.09 | ₹52.14 | ₹51.00 | ₹52.14 | 11,451 |
| 2026-04-09 | ₹53.13 | ₹53.13 | ₹51.11 | ₹51.12 | 954 |
| 2026-04-08 | ₹47.41 | ₹52.16 | ₹47.41 | ₹52.15 | 8,843 |
| 2026-04-07 | ₹46.00 | ₹50.00 | ₹46.00 | ₹49.68 | 4,887 |
| 2026-04-06 | ₹46.99 | ₹47.77 | ₹46.93 | ₹47.76 | 6,289 |
| 2026-04-02 | ₹45.20 | ₹45.65 | ₹43.60 | ₹45.50 | 10,667 |
| 2026-04-01 | ₹40.15 | ₹44.32 | ₹40.15 | ₹43.50 | 4,001 |
| 2026-03-30 | ₹42.40 | ₹44.05 | ₹40.21 | ₹42.21 | 8,835 |
| 2026-03-27 | ₹42.50 | ₹45.79 | ₹42.29 | ₹42.30 | 10,647 |
| 2026-03-25 | ₹45.99 | ₹45.99 | ₹44.50 | ₹44.51 | 600 |
| 2026-03-24 | ₹42.81 | ₹44.91 | ₹42.80 | ₹44.90 | 646 |
| 2026-03-23 | ₹42.86 | ₹44.12 | ₹42.00 | ₹42.79 | 5,295 |
| 2026-03-20 | ₹42.01 | ₹43.50 | ₹42.01 | ₹42.02 | 3,240 |
| 2026-03-19 | ₹43.10 | ₹44.20 | ₹42.00 | ₹44.17 | 3,308 |
| 2026-03-18 | ₹43.00 | ₹44.32 | ₹42.00 | ₹42.25 | 6,945 |
| 2026-03-17 | ₹43.94 | ₹43.94 | ₹41.00 | ₹42.27 | 3,470 |
| 2026-03-16 | ₹44.60 | ₹45.04 | ₹42.00 | ₹42.01 | 3,534 |
| 2026-03-13 | ₹45.08 | ₹45.40 | ₹43.70 | ₹43.73 | 1,736 |
| 2026-03-12 | ₹45.26 | ₹46.00 | ₹44.84 | ₹46.00 | 3,200 |
| 2026-03-11 | ₹46.75 | ₹47.00 | ₹45.50 | ₹46.96 | 1,901 |
| 2026-03-10 | ₹46.77 | ₹46.77 | ₹44.81 | ₹46.16 | 1,734 |
| 2026-03-09 | ₹47.25 | ₹47.25 | ₹45.27 | ₹46.64 | 727 |
| 2026-03-06 | ₹45.55 | ₹47.48 | ₹45.55 | ₹47.25 | 2,876 |
| 2026-03-05 | ₹46.13 | ₹47.98 | ₹45.21 | ₹45.53 | 3,403 |
| 2026-03-04 | ₹46.82 | ₹47.09 | ₹45.75 | ₹47.07 | 2,627 |
| 2026-03-02 | ₹46.98 | ₹46.98 | ₹44.64 | ₹44.85 | 1,721 |
| 2026-02-27 | ₹47.35 | ₹47.40 | ₹45.13 | ₹46.98 | 1,599 |
| 2026-02-26 | ₹45.90 | ₹47.00 | ₹42.76 | ₹45.47 | 2,742 |
| 2026-02-25 | ₹44.83 | ₹45.80 | ₹44.00 | ₹45.00 | 516 |
| 2026-02-24 | ₹47.28 | ₹48.47 | ₹45.06 | ₹45.33 | 1,247 |
| 2026-02-23 | ₹51.00 | ₹51.00 | ₹46.17 | ₹46.35 | 6,418 |
| 2026-02-20 | ₹49.20 | ₹49.95 | ₹46.79 | ₹48.58 | 7,638 |
| 2026-02-19 | ₹47.51 | ₹49.45 | ₹47.51 | ₹49.24 | 888 |
| 2026-02-18 | ₹49.24 | ₹49.24 | ₹47.19 | ₹48.89 | 2,171 |
| 2026-02-17 | ₹47.16 | ₹48.79 | ₹46.00 | ₹48.48 | 8,007 |
| 2026-02-16 | ₹49.51 | ₹49.51 | ₹46.13 | ₹47.16 | 5,515 |
| 2026-02-13 | ₹49.98 | ₹49.98 | ₹46.65 | ₹47.74 | 690 |
| 2026-02-12 | ₹51.15 | ₹52.39 | ₹48.65 | ₹48.76 | 4,945 |
| 2026-02-11 | ₹50.00 | ₹51.15 | ₹48.30 | ₹51.12 | 8,850 |
| 2026-02-10 | ₹51.00 | ₹51.80 | ₹47.42 | ₹50.00 | 1,173 |
| 2026-02-09 | ₹49.00 | ₹50.13 | ₹48.02 | ₹49.90 | 4,950 |
| 2026-02-06 | ₹51.00 | ₹51.00 | ₹46.35 | ₹50.14 | 15,122 |
| 2026-02-05 | ₹46.89 | ₹49.90 | ₹45.52 | ₹47.74 | 3,812 |
| 2026-02-04 | ₹47.90 | ₹47.90 | ₹45.00 | ₹45.52 | 2,497 |
| 2026-02-03 | ₹48.60 | ₹48.60 | ₹45.31 | ₹46.30 | 2,446 |
| 2026-02-02 | ₹47.80 | ₹49.00 | ₹44.52 | ₹46.00 | 2,286 |
| 2026-02-01 | ₹46.90 | ₹46.90 | ₹43.01 | ₹44.73 | 2,379 |
| 2026-01-30 | ₹41.01 | ₹45.50 | ₹41.01 | ₹43.11 | 1,443 |
| 2026-01-29 | ₹43.35 | ₹44.39 | ₹41.61 | ₹42.43 | 3,384 |
| 2026-01-28 | ₹41.20 | ₹43.90 | ₹41.20 | ₹43.35 | 4,843 |
| 2026-01-27 | ₹46.35 | ₹46.35 | ₹40.00 | ₹41.21 | 12,084 |
| 2026-01-23 | ₹46.02 | ₹46.57 | ₹43.71 | ₹43.76 | 3,839 |
| 2026-01-22 | ₹48.10 | ₹48.10 | ₹42.00 | ₹44.01 | 18,690 |
| 2026-01-21 | ₹46.65 | ₹48.00 | ₹45.30 | ₹45.84 | 8,100 |
| 2026-01-20 | ₹44.55 | ₹48.89 | ₹43.05 | ₹44.50 | 12,510 |
| 2026-01-19 | ₹45.96 | ₹47.99 | ₹44.36 | ₹44.55 | 8,350 |
| 2026-01-16 | ₹46.45 | ₹46.45 | ₹43.31 | ₹45.96 | 9,696 |
| 2026-01-14 | ₹44.23 | ₹45.99 | ₹44.23 | ₹44.45 | 7,925 |
| 2026-01-13 | ₹45.07 | ₹45.89 | ₹43.15 | ₹44.23 | 3,612 |
| 2026-01-12 | ₹46.49 | ₹46.49 | ₹43.66 | ₹44.85 | 1,330 |
| 2026-01-09 | ₹46.99 | ₹46.99 | ₹43.66 | ₹44.11 | 3,344 |
| 2026-01-08 | ₹47.39 | ₹47.39 | ₹43.91 | ₹44.71 | 1,848 |
| 2026-01-07 | ₹47.89 | ₹47.89 | ₹46.00 | ₹46.49 | 6,429 |
| 2026-01-06 | ₹45.67 | ₹47.69 | ₹45.66 | ₹46.96 | 5,273 |
| 2026-01-05 | ₹47.60 | ₹47.60 | ₹45.10 | ₹45.67 | 2,543 |
| 2026-01-02 | ₹50.00 | ₹50.00 | ₹44.10 | ₹45.10 | 1,878 |
| 2026-01-01 | ₹47.90 | ₹47.90 | ₹46.00 | ₹46.67 | 1,848 |
Kairosoft AI Solutions Share Price Performance Analysis (Jan 2012 - Apr 2026)
VOLKAI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+20.89%
₹46.67 → ₹56.42
Year to Date
Price Volatility
6.99%
Low Volatility
Year to Date
Average Daily Volume
4,543
Year to Date Average
BSE Exchange
Kairosoft AI Solutions Share Price History – Frequently Asked Questions
Common questions about VOLKAI historical data and records.
What is the all-time high share price of Kairosoft AI Solutions (VOLKAI)?
The all-time high share price of Kairosoft AI Solutions was ₹1680.0 recorded on August 24, 2015 on the BSE exchange.
What is the all-time low share price of Kairosoft AI Solutions (VOLKAI)?
The all-time low share price of Kairosoft AI Solutions was ₹15.25 recorded on January 10, 2012 on the BSE exchange.
How can I download VOLKAI historical share price data?
You can download Kairosoft AI Solutions 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 VOLKAI shares?
The highest trading volume day for Kairosoft AI Solutions was 194,758 shares traded on August 21, 2025 on the BSE exchange, with share price at ₹152.7.