Price Data Selection & Download
Kairosoft AI Solutions Share Price All Time Records & Statistics (Jan 2012 - Sep 2026)
2531 daily OHLCV records on BSE from Jan. 2012 to Sept. 2026. Review VOLKAI P/E comparison to evaluate earnings-based valuation against sector peers.
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
358,512
September 18, 2026 • ₹19.70
BSE Exchange
Share Price History Data (Jan 2012 - Sep 2026)
VOLKAI daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹19.70 | ₹19.70 | ₹19.30 | ₹19.70 | 358,512 |
| 2026-09-17 | ₹18.80 | ₹18.80 | ₹18.80 | ₹18.80 | 258,400 |
| 2026-09-16 | ₹178.90 | ₹178.90 | ₹178.90 | ₹178.90 | 2,532 |
| 2026-09-15 | ₹170.40 | ₹170.40 | ₹170.40 | ₹170.40 | 1,517 |
| 2026-09-11 | ₹154.60 | ₹162.30 | ₹147.35 | ₹162.30 | 12,088 |
| 2026-09-10 | ₹157.80 | ₹157.80 | ₹146.20 | ₹154.60 | 24,198 |
| 2026-09-09 | ₹158.90 | ₹158.90 | ₹150.00 | ₹153.80 | 6,600 |
| 2026-09-08 | ₹165.85 | ₹166.65 | ₹150.85 | ₹157.30 | 12,036 |
| 2026-09-07 | ₹158.75 | ₹174.75 | ₹158.75 | ₹158.75 | 7,003 |
| 2026-09-04 | ₹168.05 | ₹176.50 | ₹167.10 | ₹167.10 | 8,850 |
| 2026-09-03 | ₹173.10 | ₹187.75 | ₹173.10 | ₹175.85 | 5,483 |
| 2026-09-02 | ₹189.75 | ₹190.30 | ₹172.20 | ₹181.40 | 25,070 |
| 2026-09-01 | ₹181.25 | ₹181.25 | ₹164.05 | ₹181.25 | 20,144 |
| 2026-08-31 | ₹172.66 | ₹172.66 | ₹172.66 | ₹172.66 | 607 |
| 2026-08-28 | ₹164.44 | ₹164.44 | ₹162.99 | ₹164.44 | 4,846 |
| 2026-08-27 | ₹155.00 | ₹156.61 | ₹151.00 | ₹156.61 | 16,088 |
| 2026-08-26 | ₹149.16 | ₹149.16 | ₹134.96 | ₹149.16 | 60,253 |
| 2026-08-25 | ₹142.06 | ₹142.06 | ₹135.01 | ₹142.06 | 67,983 |
| 2026-08-24 | ₹135.30 | ₹135.30 | ₹135.30 | ₹135.30 | 3,973 |
| 2026-08-21 | ₹128.86 | ₹128.86 | ₹128.86 | ₹128.86 | 5,260 |
| 2026-08-20 | ₹122.73 | ₹122.73 | ₹122.73 | ₹122.73 | 844 |
| 2026-08-19 | ₹116.89 | ₹116.89 | ₹116.89 | ₹116.89 | 1,518 |
| 2026-08-18 | ₹109.99 | ₹111.33 | ₹101.01 | ₹111.33 | 5,183 |
| 2026-08-17 | ₹109.00 | ₹110.00 | ₹104.10 | ₹106.03 | 3,142 |
| 2026-08-14 | ₹113.45 | ₹113.45 | ₹103.32 | ₹108.58 | 36,354 |
| 2026-08-13 | ₹107.50 | ₹108.06 | ₹107.40 | ₹108.06 | 6,638 |
| 2026-08-12 | ₹101.99 | ₹102.92 | ₹95.00 | ₹102.92 | 16,965 |
| 2026-08-11 | ₹96.01 | ₹99.98 | ₹96.01 | ₹98.02 | 4,601 |
| 2026-08-10 | ₹106.80 | ₹106.80 | ₹98.63 | ₹100.49 | 13,457 |
| 2026-08-07 | ₹102.05 | ₹107.00 | ₹102.03 | ₹103.74 | 6,709 |
| 2026-08-06 | ₹114.00 | ₹114.00 | ₹106.50 | ₹107.40 | 9,860 |
| 2026-08-05 | ₹110.58 | ₹110.69 | ₹100.50 | ₹110.66 | 17,464 |
| 2026-08-04 | ₹100.47 | ₹105.47 | ₹98.25 | ₹105.42 | 28,847 |
| 2026-08-03 | ₹100.47 | ₹100.47 | ₹94.53 | ₹100.46 | 28,976 |
| 2026-07-31 | ₹95.65 | ₹95.69 | ₹92.00 | ₹95.69 | 12,653 |
| 2026-07-30 | ₹89.48 | ₹91.15 | ₹85.70 | ₹91.14 | 18,074 |
| 2026-07-29 | ₹88.60 | ₹89.48 | ₹84.25 | ₹86.86 | 2,250 |
| 2026-07-28 | ₹89.00 | ₹89.00 | ₹83.20 | ₹88.52 | 1,225 |
| 2026-07-27 | ₹87.18 | ₹87.18 | ₹79.07 | ₹86.86 | 5,099 |
| 2026-07-24 | ₹82.00 | ₹85.88 | ₹80.55 | ₹83.04 | 2,046 |
| 2026-07-23 | ₹86.79 | ₹86.79 | ₹80.01 | ₹82.99 | 6,642 |
| 2026-07-22 | ₹83.89 | ₹84.00 | ₹77.00 | ₹82.76 | 8,205 |
| 2026-07-21 | ₹83.14 | ₹83.14 | ₹78.99 | ₹80.00 | 7,498 |
| 2026-07-20 | ₹80.00 | ₹84.00 | ₹80.00 | ₹83.14 | 1,257 |
| 2026-07-17 | ₹83.11 | ₹83.11 | ₹79.88 | ₹80.00 | 307 |
| 2026-07-16 | ₹84.62 | ₹84.62 | ₹81.50 | ₹81.50 | 3,308 |
| 2026-07-15 | ₹79.80 | ₹82.97 | ₹79.80 | ₹82.97 | 1,294 |
| 2026-07-14 | ₹83.00 | ₹83.00 | ₹81.35 | ₹81.35 | 1,231 |
| 2026-07-13 | ₹84.00 | ₹84.00 | ₹83.00 | ₹83.00 | 1,528 |
| 2026-07-10 | ₹84.66 | ₹84.66 | ₹84.50 | ₹84.60 | 5,795 |
| 2026-07-09 | ₹83.50 | ₹83.50 | ₹82.13 | ₹83.00 | 991 |
| 2026-07-08 | ₹87.21 | ₹87.21 | ₹83.80 | ₹83.80 | 7,695 |
| 2026-07-07 | ₹85.50 | ₹85.51 | ₹85.50 | ₹85.50 | 7,387 |
| 2026-07-06 | ₹82.20 | ₹83.84 | ₹82.20 | ₹83.84 | 7,822 |
| 2026-07-03 | ₹82.25 | ₹82.25 | ₹81.06 | ₹82.20 | 3,182 |
| 2026-07-02 | ₹80.65 | ₹80.65 | ₹80.65 | ₹80.65 | 6,678 |
| 2026-07-01 | ₹79.07 | ₹79.07 | ₹79.07 | ₹79.07 | 7,184 |
| 2026-06-30 | ₹77.52 | ₹77.52 | ₹77.52 | ₹77.52 | 2,615 |
| 2026-06-29 | ₹75.14 | ₹76.00 | ₹75.14 | ₹76.00 | 3,298 |
| 2026-06-25 | ₹75.51 | ₹75.51 | ₹75.51 | ₹75.51 | 4,481 |
| 2026-06-24 | ₹77.05 | ₹77.05 | ₹77.05 | ₹77.05 | 3,511 |
| 2026-06-23 | ₹78.62 | ₹78.63 | ₹78.62 | ₹78.62 | 15,044 |
| 2026-06-22 | ₹80.30 | ₹80.30 | ₹80.22 | ₹80.22 | 291 |
| 2026-06-19 | ₹81.86 | ₹81.86 | ₹81.85 | ₹81.85 | 1,733 |
| 2026-06-18 | ₹86.89 | ₹86.90 | ₹83.52 | ₹83.52 | 6,369 |
| 2026-06-17 | ₹85.22 | ₹85.22 | ₹85.22 | ₹85.22 | 1,340 |
| 2026-06-16 | ₹83.50 | ₹83.55 | ₹83.45 | ₹83.55 | 2,475 |
| 2026-06-15 | ₹81.94 | ₹81.94 | ₹81.94 | ₹81.94 | 6,543 |
| 2026-06-12 | ₹76.00 | ₹80.34 | ₹76.00 | ₹80.34 | 3,854 |
| 2026-06-11 | ₹76.00 | ₹76.59 | ₹72.26 | ₹76.52 | 18,030 |
| 2026-06-10 | ₹71.00 | ₹72.95 | ₹69.50 | ₹72.95 | 15,649 |
| 2026-06-09 | ₹67.00 | ₹69.49 | ₹63.20 | ₹69.48 | 27,382 |
| 2026-06-08 | ₹62.70 | ₹67.00 | ₹60.79 | ₹66.19 | 25,430 |
| 2026-06-05 | ₹61.54 | ₹64.09 | ₹58.47 | ₹63.98 | 16,485 |
| 2026-06-04 | ₹61.20 | ₹65.75 | ₹61.20 | ₹61.54 | 2,491 |
| 2026-06-03 | ₹67.39 | ₹67.39 | ₹62.01 | ₹63.50 | 1,485 |
| 2026-06-02 | ₹65.99 | ₹66.00 | ₹60.27 | ₹64.23 | 7,358 |
| 2026-06-01 | ₹63.44 | ₹69.34 | ₹63.44 | ₹63.44 | 31,339 |
| 2026-05-29 | ₹70.01 | ₹73.33 | ₹66.41 | ₹66.77 | 13,053 |
| 2026-05-27 | ₹76.30 | ₹76.30 | ₹69.73 | ₹69.84 | 12,021 |
| 2026-05-26 | ₹73.93 | ₹73.93 | ₹72.20 | ₹73.40 | 20,449 |
| 2026-05-25 | ₹67.06 | ₹70.41 | ₹67.00 | ₹70.41 | 8,163 |
| 2026-05-22 | ₹66.94 | ₹67.07 | ₹66.94 | ₹67.06 | 2,764 |
| 2026-05-21 | ₹67.10 | ₹67.10 | ₹65.76 | ₹65.76 | 5,221 |
| 2026-05-20 | ₹67.50 | ₹67.50 | ₹67.10 | ₹67.10 | 491 |
| 2026-05-19 | ₹66.22 | ₹67.18 | ₹66.22 | ₹67.17 | 547 |
| 2026-05-18 | ₹67.90 | ₹68.50 | ₹65.90 | ₹65.90 | 1,405 |
| 2026-05-15 | ₹67.28 | ₹67.28 | ₹67.23 | ₹67.24 | 5,999 |
| 2026-05-14 | ₹66.80 | ₹66.83 | ₹65.99 | ₹65.99 | 5,027 |
| 2026-05-13 | ₹63.56 | ₹66.14 | ₹63.56 | ₹66.14 | 18,008 |
| 2026-05-12 | ₹67.25 | ₹67.25 | ₹64.63 | ₹64.85 | 10,020 |
| 2026-05-11 | ₹65.94 | ₹65.94 | ₹65.94 | ₹65.94 | 1,195 |
| 2026-05-08 | ₹64.64 | ₹64.65 | ₹64.00 | ₹64.65 | 6,543 |
| 2026-05-07 | ₹63.45 | ₹63.45 | ₹61.01 | ₹63.39 | 6,412 |
| 2026-05-06 | ₹62.22 | ₹62.22 | ₹59.86 | ₹62.21 | 1,520 |
| 2026-05-05 | ₹61.00 | ₹62.21 | ₹61.00 | ₹61.00 | 3,762 |
| 2026-05-04 | ₹62.29 | ₹62.29 | ₹61.00 | ₹61.00 | 1,611 |
| 2026-04-30 | ₹59.85 | ₹61.10 | ₹59.79 | ₹61.10 | 4,824 |
| 2026-04-29 | ₹61.01 | ₹61.31 | ₹61.01 | ₹61.01 | 6,887 |
| 2026-04-28 | ₹62.24 | ₹62.25 | ₹62.24 | ₹62.25 | 18,888 |
| 2026-04-27 | ₹63.51 | ₹63.51 | ₹63.51 | ₹63.51 | 3,380 |
| 2026-04-24 | ₹62.27 | ₹62.27 | ₹62.27 | ₹62.27 | 1,134 |
| 2026-04-23 | ₹61.05 | ₹61.05 | ₹61.05 | ₹61.05 | 542 |
| 2026-04-22 | ₹59.86 | ₹59.86 | ₹59.86 | ₹59.86 | 1,570 |
| 2026-04-21 | ₹58.69 | ₹58.69 | ₹58.69 | ₹58.69 | 535 |
| 2026-04-20 | ₹57.54 | ₹57.54 | ₹57.54 | ₹57.54 | 9,881 |
| 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 - Sep 2026)
VOLKAI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-57.79%
₹46.67 → ₹19.70
Year to Date
Price Volatility
48.18%
High Volatility
Year to Date
Average Daily Volume
10,695
Year to Date Average
BSE Exchange
Kairosoft AI Solutions Share Price History – Frequently Asked Questions
Common questions about VOLKAI historical data and records. For live price, key ratios and fundamentals, see Kairosoft AI Solutions share price chart.
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 358,512 shares traded on September 18, 2026 on the BSE exchange, with share price at ₹19.7.