Stock listing

BSE:KAIRA Kaira Can Co. Ltd. Share Price

Follow Kaira Can Co. Ltd. into a list and get an email when it puts out news.

Share price · BSE:KAIRA

₹1,245.00 INR +24.90 (+2.0%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year -24.3% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₹1,220.00 – ₹1,269.00 INRNov 2, 2026
Volume: 31 sharesNov 2, 2026
52-week range: ₹1,120.00 – ₹1,700.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹403,475 INRMedian day 16 shares · 12 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:KAIRA · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹1,245.00	+24.90	+2.0%	₹1,220.10	₹1,269.00	₹1,220.00	31
Fri, Oct 30	₹1,220.10	-86.90	-6.6%	₹1,398.80	₹1,398.80	₹1,190.00	190
Thu, Oct 29	₹1,307.00	+5.90	+0.5%	₹1,300.00	₹1,349.00	₹1,300.00	16
Wed, Oct 28	₹1,301.10	-37.90	-2.8%	₹1,339.00	₹1,339.00	₹1,301.10	2
Tue, Oct 27	₹1,339.00	0.00	0.0%	₹1,339.00	₹1,339.00	₹1,339.00	0
Mon, Oct 26	₹1,339.00	0.00	0.0%	₹1,339.00	₹1,339.00	₹1,339.00	0
Fri, Oct 23	₹1,339.00	-99.90	-6.9%	₹1,440.50	₹1,448.80	₹1,339.00	6
Thu, Oct 22	₹1,438.90	+112.25	+8.5%	₹1,326.65	₹1,438.90	₹1,326.65	15
Wed, Oct 21	₹1,326.65	-30.00	-2.2%	₹1,360.00	₹1,360.00	₹1,326.65	6
Mon, Oct 19	₹1,356.65	-2.15	-0.2%	₹1,360.00	₹1,360.00	₹1,351.10	3
Fri, Oct 16	₹1,358.80	-68.20	-4.8%	₹1,380.00	₹1,380.00	₹1,358.80	11
Thu, Oct 15	₹1,427.00	0.00	0.0%	₹1,427.00	₹1,427.00	₹1,427.00	0
Wed, Oct 14	₹1,427.00	0.00	0.0%	₹1,427.00	₹1,427.00	₹1,427.00	0
Tue, Oct 13	₹1,427.00	0.00	0.0%	₹1,427.00	₹1,427.00	₹1,427.00	1
Mon, Oct 12	₹1,427.00	0.00	0.0%	₹1,427.00	₹1,427.00	₹1,427.00	0
Fri, Oct 9	₹1,427.00	-8.85	-0.6%	₹1,354.00	₹1,427.00	₹1,347.25	23
Thu, Oct 8	₹1,435.85	0.00	0.0%	₹1,435.85	₹1,435.85	₹1,435.85	0
Wed, Oct 7	₹1,435.85	+50.90	+3.7%	₹1,398.80	₹1,438.00	₹1,398.80	42
Tue, Oct 6	₹1,384.95	-9.05	-0.6%	₹1,328.00	₹1,385.00	₹1,328.00	16
Mon, Oct 5	₹1,394.00	+52.00	+3.9%	₹1,394.00	₹1,394.00	₹1,302.00	12
Thu, Oct 1	₹1,342.00	-1.80	-0.1%	₹1,342.00	₹1,342.00	₹1,342.00	1
Wed, Sep 30	₹1,343.80	0.00	0.0%	₹1,343.80	₹1,343.80	₹1,343.80	0
Tue, Sep 29	₹1,343.80	+23.80	+1.8%	₹1,302.00	₹1,345.00	₹1,300.00	1,622
Mon, Sep 28	₹1,320.00	-3.00	-0.2%	₹1,350.00	₹1,350.00	₹1,319.00	27
Fri, Sep 25	₹1,323.00	-10.55	-0.8%	₹1,348.00	₹1,348.00	₹1,323.00	45
Thu, Sep 24	₹1,333.55	-55.15	-4.0%	₹1,398.80	₹1,398.80	₹1,322.00	189
Wed, Sep 23	₹1,388.70	-11.30	-0.8%	₹1,400.00	₹1,400.00	₹1,330.00	64
Tue, Sep 22	₹1,400.00	+27.85	+2.0%	₹1,438.80	₹1,438.80	₹1,400.00	89
Mon, Sep 21	₹1,372.15	-27.85	-2.0%	₹1,372.00	₹1,375.00	₹1,372.00	41
Fri, Sep 18	₹1,400.00	-21.00	-1.5%	₹1,422.00	₹1,422.00	₹1,400.00	22
Thu, Sep 17	₹1,421.00	+19.30	+1.4%	₹1,421.00	₹1,421.00	₹1,421.00	6
Wed, Sep 16	₹1,401.70	-53.45	-3.7%	₹1,455.10	₹1,455.10	₹1,401.50	27
Tue, Sep 15	₹1,455.15	-33.85	-2.3%	₹1,559.80	₹1,563.00	₹1,455.00	239
Fri, Sep 11	₹1,489.00	+66.00	+4.6%	₹1,451.00	₹1,489.00	₹1,450.00	5
Thu, Sep 10	₹1,423.00	-67.00	-4.5%	₹1,490.00	₹1,490.00	₹1,423.00	6
Wed, Sep 9	₹1,490.00	-9.00	-0.6%	₹1,499.00	₹1,499.00	₹1,490.00	33
Tue, Sep 8	₹1,499.00	-1.00	-0.1%	₹1,501.10	₹1,501.10	₹1,499.00	13,300
Mon, Sep 7	₹1,500.00	-47.65	-3.1%	₹1,547.65	₹1,547.65	₹1,500.00	58
Fri, Sep 4	₹1,547.65	0.00	0.0%	₹1,547.65	₹1,547.65	₹1,547.65	21
Thu, Sep 3	₹1,547.65	+73.65	+5.0%	₹1,543.95	₹1,547.65	₹1,538.00	88
Wed, Sep 2	₹1,474.00	-77.10	-5.0%	₹1,552.00	₹1,552.00	₹1,474.00	47
Tue, Sep 1	₹1,551.10	-38.90	-2.4%	₹1,551.10	₹1,558.85	₹1,551.10	4
Mon, Aug 31	₹1,590.00	0.00	0.0%	₹1,590.00	₹1,590.00	₹1,590.00	0
Fri, Aug 28	₹1,590.00	0.00	0.0%	₹1,590.00	₹1,590.00	₹1,590.00	0
Thu, Aug 27	₹1,590.00	+35.00	+2.3%	₹1,589.95	₹1,590.00	₹1,589.95	6
Wed, Aug 26	₹1,555.00	+2.00	+0.1%	₹1,555.00	₹1,555.00	₹1,555.00	6
Tue, Aug 25	₹1,553.00	-0.45	0.0%	₹1,580.00	₹1,580.00	₹1,553.00	20
Mon, Aug 24	₹1,553.45	0.00	0.0%	₹1,580.00	₹1,580.00	₹1,553.45	5
Fri, Aug 21	₹1,553.45	+15.00	+1.0%	₹1,555.00	₹1,555.00	₹1,550.00	332
Thu, Aug 20	₹1,538.45	0.00	0.0%	₹1,538.45	₹1,538.45	₹1,538.45	0
Wed, Aug 19	₹1,538.45	+13.45	+0.9%	₹1,550.00	₹1,599.00	₹1,526.00	72
Tue, Aug 18	₹1,525.00	-80.00	-5.0%	₹1,530.10	₹1,600.00	₹1,524.75	126
Mon, Aug 17	₹1,605.00	-34.95	-2.1%	₹1,605.00	₹1,605.00	₹1,575.10	18
Fri, Aug 14	₹1,639.95	-20.05	-1.2%	₹1,649.00	₹1,649.00	₹1,600.00	12
Thu, Aug 13	₹1,660.00	+60.00	+3.8%	₹1,571.10	₹1,677.00	₹1,571.10	90
Wed, Aug 12	₹1,600.00	0.00	0.0%	₹1,600.00	₹1,628.80	₹1,600.00	25
Tue, Aug 11	₹1,600.00	-33.10	-2.0%	₹1,556.05	₹1,600.00	₹1,555.00	22
Mon, Aug 10	₹1,633.10	+8.10	+0.5%	₹1,633.10	₹1,633.10	₹1,633.10	2
Fri, Aug 7	₹1,625.00	0.00	0.0%	₹1,625.00	₹1,625.00	₹1,625.00	0
Thu, Aug 6	₹1,625.00	0.00	0.0%	₹1,625.00	₹1,625.00	₹1,625.00	0
Wed, Aug 5	₹1,625.00	+0.65	0.0%	₹1,624.35	₹1,625.00	₹1,624.35	10
Tue, Aug 4	₹1,624.35	+52.35	+3.3%	₹1,544.00	₹1,638.00	₹1,544.00	78
Mon, Aug 3	₹1,572.00	-0.55	0.0%	₹1,600.00	₹1,638.00	₹1,572.00	53

Ticker: BSE:KAIRA
Asset type: Stock
Sector: Chemicals & materials
Industry: Packaging, paper & forest products
Exchange: BSE
Currency: INR

What changed lately

Latest news release · Oct 30, 2026
Announcement under Regulation 30 (LODR)-Change in Directorate

Latest news

Announcement under Regulation 30 (LODR)-Change in Directorate

Oct 30, 2026

Closed ₹1,220.10 (-6.6%) on Oct 30, 2026

Un-Audited Financial Results For The Quarter And Half Year Ended 30Th September,2026.

Oct 30, 2026

Closed ₹1,220.10 (-6.6%) on Oct 30, 2026

Board Meeting Outcome for Outcome Of The Board Meeting - UFR Q2 30-09-2026.

Oct 30, 2026

Closed ₹1,220.10 (-6.6%) on Oct 30, 2026

Board Meeting Intimation for Un-Audited Financial Result For The Second Quarter And Half Year Ended 30Th September, 2026 (Q2).

Oct 16, 2026

Closed ₹1,358.80 (-4.8%) on Oct 16, 2026

Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018

Oct 6, 2026

Closed ₹1,384.95 (-0.6%) on Oct 6, 2026

Kaira Can Co. Ltd. Press Release Aug 13 2026

Aug 13, 2026

Closed ₹1,660.00 (+3.8%) on Aug 13, 2026

Kaira Can Co. Ltd. Press Release Aug 06 2026

Aug 6, 2026

Closed ₹1,625.00 (0.0%) on Aug 7, 2026

Kaira Can Co. Ltd. Press Release Jul 31 2026

Jul 31, 2026

Closed ₹1,572.55 (-5.0%) on Jul 31, 2026

Kaira Can Co. Ltd. Press Release Jul 15 2026

Jul 15, 2026

Closed ₹1,616.00 (-1.4%) on Jul 15, 2026

Kaira Can Co. Ltd. Press Release Jul 14 2026

Jul 14, 2026

Closed ₹1,616.00 (-1.4%) on Jul 15, 2026

All Kaira Can Co. Ltd. news

Kaira Can Co. Ltd. on 6ix

Sector: Chemicals & materials
Industry: Packaging, paper & forest products
News releases: 27 in the last 12 months · 52 in all · newest Oct 30, 2026 · oldest 2024