Stock listing
BSE:KACL Kaiser Corporation Limited Share Price
Follow Kaiser Corporation Limited into a list and get an email when it puts out news.
Share price · BSE:KACL
₹5.08 INR -0.22 (-4.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹5.00 – ₹5.30 INROct 30, 2026
- Volume
- 8,947 sharesOct 30, 2026
- 52-week range
- ₹3.62 – ₹7.50 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹1.22M INRMedian day 33,777 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KACL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹5.08 | -0.22 | -4.2% | ₹5.20 | ₹5.30 | ₹5.00 | 8,947 | |
| ₹5.30 | 0.00 | 0.0% | ₹5.38 | ₹5.38 | ₹5.05 | 119,208 | |
| ₹5.30 | -0.04 | -0.7% | ₹5.55 | ₹5.55 | ₹5.05 | 7,277 | |
| ₹5.34 | +0.10 | +1.9% | ₹5.04 | ₹5.36 | ₹5.04 | 111,244 | |
| ₹5.24 | +0.05 | +1.0% | ₹5.47 | ₹5.47 | ₹5.00 | 17,273 | |
| ₹5.19 | -0.15 | -2.8% | ₹5.32 | ₹5.32 | ₹5.11 | 6,068 | |
| ₹5.34 | +0.08 | +1.5% | ₹5.17 | ₹5.63 | ₹5.15 | 26,622 | |
| ₹5.26 | -0.23 | -4.2% | ₹5.22 | ₹5.77 | ₹5.19 | 6,834 | |
| ₹5.49 | +0.17 | +3.2% | ₹5.33 | ₹5.75 | ₹5.13 | 11,362 | |
| ₹5.32 | -0.05 | -0.9% | ₹5.35 | ₹5.35 | ₹5.14 | 8,486 | |
| ₹5.37 | -0.01 | -0.2% | ₹5.67 | ₹5.67 | ₹5.00 | 30,593 | |
| ₹5.38 | -0.15 | -2.7% | ₹5.38 | ₹5.58 | ₹5.30 | 6,167 | |
| ₹5.53 | +0.15 | +2.8% | ₹5.38 | ₹5.73 | ₹5.16 | 8,982 | |
| ₹5.38 | -0.10 | -1.8% | ₹5.69 | ₹5.69 | ₹5.17 | 7,258 | |
| ₹5.48 | +0.18 | +3.4% | ₹5.31 | ₹5.98 | ₹5.16 | 11,097 | |
| ₹5.30 | -0.23 | -4.2% | ₹5.43 | ₹5.50 | ₹5.15 | 222,649 | |
| ₹5.53 | -0.13 | -2.3% | ₹5.64 | ₹5.83 | ₹5.20 | 68,703 | |
| ₹5.66 | -0.14 | -2.4% | ₹5.79 | ₹5.80 | ₹5.46 | 772,655 | |
| ₹5.80 | +0.14 | +2.5% | ₹5.66 | ₹6.05 | ₹5.66 | 32,028 | |
| ₹5.66 | -0.06 | -1.0% | ₹5.71 | ₹5.90 | ₹5.53 | 26,496 | |
| ₹5.72 | -0.13 | -2.2% | ₹5.70 | ₹5.92 | ₹5.60 | 21,763 | |
| ₹5.85 | 0.00 | 0.0% | ₹6.07 | ₹6.07 | ₹5.75 | 46,990 | |
| ₹5.85 | +0.07 | +1.2% | ₹6.26 | ₹6.26 | ₹5.84 | 98,199 | |
| ₹5.78 | +0.02 | +0.3% | ₹5.56 | ₹5.97 | ₹5.56 | 13,106 | |
| ₹5.76 | +0.06 | +1.1% | ₹5.94 | ₹5.94 | ₹5.66 | 7,305 | |
| ₹5.70 | -0.17 | -2.9% | ₹5.85 | ₹6.12 | ₹5.61 | 31,520 | |
| ₹5.87 | +0.01 | +0.2% | ₹6.03 | ₹6.04 | ₹5.61 | 32,400 | |
| ₹5.86 | +0.26 | +4.6% | ₹5.80 | ₹6.05 | ₹5.60 | 26,799 | |
| ₹5.60 | -0.07 | -1.2% | ₹5.74 | ₹5.76 | ₹5.60 | 18,023 | |
| ₹5.67 | -0.11 | -1.9% | ₹5.60 | ₹5.95 | ₹5.60 | 23,423 | |
| ₹5.78 | +0.18 | +3.2% | ₹5.42 | ₹6.16 | ₹5.42 | 22,172 | |
| ₹5.60 | -0.18 | -3.1% | ₹5.55 | ₹5.74 | ₹5.55 | 32,579 | |
| ₹5.78 | -0.14 | -2.4% | ₹5.83 | ₹5.97 | ₹5.66 | 55,892 | |
| ₹5.92 | -0.14 | -2.3% | ₹6.04 | ₹6.20 | ₹5.90 | 76,051 | |
| ₹6.06 | +0.11 | +1.8% | ₹6.38 | ₹6.38 | ₹5.96 | 350,093 | |
| ₹5.95 | +0.03 | +0.5% | ₹5.90 | ₹6.09 | ₹5.75 | 27,826 | |
| ₹5.92 | -0.06 | -1.0% | ₹5.86 | ₹6.09 | ₹5.65 | 34,930 | |
| ₹5.98 | -0.04 | -0.7% | ₹6.34 | ₹6.34 | ₹5.80 | 165,512 | |
| ₹6.02 | +0.01 | +0.2% | ₹6.04 | ₹6.20 | ₹5.80 | 55,749 | |
| ₹6.01 | -0.09 | -1.5% | ₹6.00 | ₹6.24 | ₹5.82 | 35,619 | |
| ₹6.10 | -0.10 | -1.6% | ₹6.39 | ₹6.39 | ₹5.80 | 129,928 | |
| ₹6.20 | +0.03 | +0.5% | ₹6.19 | ₹6.35 | ₹6.10 | 11,335 | |
| ₹6.17 | -0.04 | -0.6% | ₹5.91 | ₹6.52 | ₹5.91 | 67,108 | |
| ₹6.21 | +0.28 | +4.7% | ₹6.19 | ₹6.22 | ₹6.18 | 185,179 | |
| ₹5.93 | -0.25 | -4.0% | ₹6.15 | ₹6.30 | ₹5.90 | 32,623 | |
| ₹6.18 | -0.12 | -1.9% | ₹6.30 | ₹6.30 | ₹6.06 | 25,311 | |
| ₹6.30 | +0.10 | +1.6% | ₹6.51 | ₹6.51 | ₹5.90 | 32,560 | |
| ₹6.20 | +0.08 | +1.3% | ₹6.25 | ₹6.25 | ₹5.90 | 363,424 | |
| ₹6.12 | -0.01 | -0.2% | ₹6.25 | ₹6.25 | ₹6.00 | 74,485 | |
| ₹6.13 | -0.06 | -1.0% | ₹5.89 | ₹6.19 | ₹5.89 | 18,078 | |
| ₹6.19 | -0.14 | -2.2% | ₹6.37 | ₹6.49 | ₹6.09 | 59,663 | |
| ₹6.33 | +0.14 | +2.3% | ₹6.45 | ₹6.48 | ₹6.00 | 65,902 | |
| ₹6.19 | +0.12 | +2.0% | ₹6.00 | ₹6.19 | ₹6.00 | 26,029 | |
| ₹6.07 | -0.07 | -1.1% | ₹6.13 | ₹6.13 | ₹6.07 | 703,563 | |
| ₹6.14 | -0.01 | -0.2% | ₹6.15 | ₹6.15 | ₹6.03 | 365,916 | |
| ₹6.15 | -0.02 | -0.3% | ₹6.17 | ₹6.17 | ₹6.05 | 1,206,321 | |
| ₹6.17 | -0.02 | -0.3% | ₹6.19 | ₹6.19 | ₹6.07 | 1,056,177 | |
| ₹6.19 | -0.05 | -0.8% | ₹6.21 | ₹6.21 | ₹6.15 | 1,193,579 | |
| ₹6.24 | -0.01 | -0.2% | ₹6.25 | ₹6.25 | ₹6.13 | 709,557 | |
| ₹6.25 | -0.05 | -0.8% | ₹6.18 | ₹6.25 | ₹6.18 | 1,669,285 | |
| ₹6.30 | -0.05 | -0.8% | ₹6.23 | ₹6.30 | ₹6.23 | 776,241 | |
| ₹6.35 | -0.05 | -0.8% | ₹6.37 | ₹6.37 | ₹6.28 | 914,764 | |
| ₹6.40 | +0.05 | +0.8% | ₹6.30 | ₹6.40 | ₹6.23 | 178,258 | |
| ₹6.35 | -0.02 | -0.3% | ₹6.25 | ₹6.39 | ₹6.25 | 241,666 |
- Ticker
- BSE:KACL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 30, 2026
Kaiser Corporation Limited Press Release Sep 30 2026
Latest news
Kaiser Corporation Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹5.66 (-1.0%) on Oct 1, 2026
Closure of Trading Window
Sep 30, 2026
Closed ₹5.66 (-1.0%) on Oct 1, 2026
Kaiser Corporation Limited Press Release Sep 27 2026
Sep 27, 2026
Closed ₹5.85 (+1.2%) on Sep 28, 2026
Kaiser Corporation Limited Press Release Sep 08 2026
Sep 8, 2026
Closed ₹5.95 (+0.5%) on Sep 8, 2026
Kaiser Corporation Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹6.10 (-1.6%) on Sep 1, 2026
Kaiser Corporation Limited Press Release Aug 22 2026
Aug 22, 2026
Closed ₹6.30 (+1.6%) on Aug 24, 2026
Kaiser Corporation Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹6.07 (-1.1%) on Aug 13, 2026
Kaiser Corporation Limited Press Release Aug 08 2026
Aug 8, 2026
Closed ₹6.17 (-0.3%) on Aug 10, 2026
Kaiser Corporation Limited Press Release Aug 07 2026
Aug 7, 2026
Closed ₹6.19 (-0.8%) on Aug 7, 2026
Kaiser Corporation Limited Press Release Aug 05 2026
Aug 5, 2026
Closed ₹6.24 (-0.2%) on Aug 6, 2026
Kaiser Corporation Limited on 6ix
- News releases
- 40 in the last 12 months · 80 in all · newest Sep 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kaiser Corporation Limited.