Kairosoft AI Solutions Ltd (KAIR)

KAIR
🏛️ 인도 →
53.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 106.90 117.30 106.90 113.95 0.0M
2022-12-29 105.45 112.50 105.45 112.50 0.0M
2022-12-28 121.00 121.00 110.10 110.90 0.0M
2022-12-27 126.00 126.00 115.85 115.85 0.0M
2022-12-26 116.55 127.90 116.55 121.90 0.0M
2022-12-23 122.65 122.65 122.65 122.65 0.0M
2022-12-22 129.10 141.75 129.10 129.10 0.0M
2022-12-21 135.85 135.85 135.85 135.85 0.0M
2022-12-20 144.10 145.00 143.00 143.00 0.0M
2022-12-19 152.00 159.00 150.50 150.50 0.0M
2022-12-16 175.00 175.00 158.40 158.40 0.0M
2022-12-15 151.50 166.70 151.50 166.70 0.0M
2022-12-14 175.25 175.25 158.65 158.80 0.0M
2022-12-13 166.95 166.95 152.35 166.95 0.0M
2022-12-12 159.00 159.00 159.00 159.00 0.0M
2022-12-09 151.40 151.45 151.40 151.45 0.0M
2022-12-08 144.25 144.25 144.25 144.25 0.0M
2022-12-07 137.40 137.40 137.40 137.40 0.0M
2022-12-06 130.90 130.90 130.90 130.90 0.0M
2022-12-05 124.70 124.70 123.00 124.70 0.0M
2022-12-02 118.80 118.80 118.80 118.80 0.0M
2022-12-01 113.15 113.15 113.15 113.15 0.0M
2022-11-30 107.80 107.80 107.80 107.80 0.0M
2022-11-29 93.05 102.70 93.05 102.70 0.0M
2022-11-28 100.00 100.00 97.85 97.85 0.0M
2022-11-25 103.80 103.80 103.00 103.00 0.0M
2022-11-24 114.60 114.60 103.80 103.80 0.0M
2022-11-23 117.30 117.30 109.25 109.25 0.0M
2022-11-22 115.60 115.60 115.00 115.00 0.0M
2022-11-21 110.00 110.15 109.00 110.15 0.0M
2022-11-18 109.10 109.10 98.90 104.95 0.0M
2022-11-17 108.05 108.05 97.85 104.10 0.0M
2022-11-16 97.00 102.95 97.00 102.95 0.0M
2022-11-15 98.05 98.05 88.75 98.05 0.0M
2022-11-14 93.45 93.45 89.20 93.40 0.0M
2022-11-11 89.00 89.40 89.00 89.00 0.0M
2022-11-10 85.15 85.15 85.00 85.15 0.0M
2022-11-09 88.45 88.50 80.20 81.10 0.0M
2022-11-07 85.55 85.55 81.00 84.40 0.0M
2022-11-04 84.00 89.05 80.65 81.50 0.0M
2022-11-03 91.00 91.85 83.20 84.85 0.0M
2022-11-02 82.90 88.95 80.55 87.50 0.0M
2022-11-01 90.00 90.00 84.55 84.75 0.0M
2022-10-31 89.00 89.00 89.00 89.00 0.0M
2022-10-28 83.00 87.55 83.00 87.55 0.0M
2022-10-27 88.30 88.30 80.00 83.40 0.0M
2022-10-25 83.85 92.65 83.85 84.10 0.0M
2022-10-24 88.25 88.25 88.25 88.25 0.0M
2022-10-21 78.55 85.40 78.55 84.05 0.0M
2022-10-20 80.75 89.00 80.75 81.35 0.0M
2022-10-19 78.85 86.95 78.85 85.00 0.0M
2022-10-18 82.35 90.00 82.35 83.00 0.0M
2022-10-17 86.30 86.40 86.30 86.40 0.0M
2022-10-14 95.55 95.55 90.80 90.80 0.0M
2022-10-13 105.55 105.55 95.55 95.55 0.0M
2022-10-12 100.60 105.80 100.55 100.55 0.0M
2022-10-11 103.00 112.95 102.25 105.80 0.0M
2022-10-10 115.20 118.50 107.30 107.60 0.0M
2022-10-07 112.95 112.95 112.90 112.90 0.0M
2022-10-06 108.20 108.20 108.20 108.20 0.0M
2022-10-04 103.05 103.05 103.05 103.05 0.0M
2022-10-03 98.15 98.15 98.15 98.15 0.0M
2022-09-30 93.50 93.50 93.50 93.50 0.0M
2022-09-29 88.00 89.05 88.00 89.05 0.0M
2022-09-28 84.85 84.85 84.85 84.85 0.0M
2022-09-27 73.30 80.85 73.30 80.85 0.0M
2022-09-26 74.95 78.15 74.95 77.00 0.0M
2022-09-23 74.45 74.45 74.45 74.45 0.0M
2022-09-22 69.25 74.70 69.25 74.70 0.0M
2022-09-21 72.80 72.80 72.80 72.80 0.0M
2022-09-20 73.30 73.30 66.75 72.90 0.0M
2022-09-19 70.15 75.50 70.15 70.25 0.0M
2022-09-16 67.25 73.65 67.25 73.65 0.0M
2022-09-15 70.55 70.55 70.55 70.55 0.0M
2022-09-14 66.00 67.20 60.80 67.20 0.0M
2022-09-13 61.75 64.00 61.75 64.00 0.0M
2022-09-12 58.70 64.70 58.70 64.70 0.0M
2022-09-09 56.05 61.65 56.05 61.65 0.0M
2022-09-08 58.90 58.90 58.90 58.90 0.0M
2022-09-07 67.10 67.10 61.90 61.90 0.0M
2022-09-06 65.15 69.90 65.15 65.15 0.0M
2022-09-05 65.30 68.55 65.30 68.55 0.0M
2022-09-02 68.70 68.70 68.70 68.70 0.0M
2022-09-01 66.00 66.20 66.00 66.20 0.0M
2022-08-30 60.30 63.40 60.30 63.40 0.0M
2022-08-29 57.80 63.45 57.80 63.45 0.0M
2022-08-26 57.05 60.80 57.05 60.80 0.0M
2022-08-25 58.25 60.00 58.25 60.00 0.0M
2022-08-24 58.50 61.00 58.30 61.00 0.0M
2022-08-19 61.30 61.30 61.30 61.30 0.0M
2022-08-18 62.90 62.90 60.25 60.25 0.0M
2022-08-17 63.40 63.40 63.40 63.40 0.0M
2022-08-16 56.25 60.50 56.25 60.50 0.0M
2022-08-11 55.00 59.20 55.00 59.20 0.0M
2022-08-10 52.70 57.40 52.70 57.40 0.0M
2022-08-08 55.35 55.45 55.35 55.45 0.0M
2022-08-05 55.30 59.65 55.30 58.25 0.0M
2022-08-04 56.95 56.95 56.95 56.95 0.0M
2022-08-03 54.35 54.35 54.35 54.35 0.0M
2022-08-02 51.80 51.80 48.15 51.80 0.0M
2022-08-01 49.25 49.35 49.25 49.35 0.0M
2022-07-29 45.90 50.45 45.90 47.00 0.0M
2022-07-28 48.20 48.20 48.20 48.20 0.0M
2022-07-27 50.70 50.70 50.70 50.70 0.0M
2022-07-26 53.35 53.40 53.35 53.35 0.0M
2022-07-25 56.15 59.10 56.15 56.15 0.0M
2022-07-22 59.10 59.10 59.10 59.10 0.0M
2022-07-21 62.25 62.25 62.10 62.10 0.0M
2022-07-20 65.10 65.15 65.10 65.15 0.0M
2022-07-19 68.45 68.45 68.45 68.45 0.0M
2022-07-18 76.90 76.90 72.00 72.00 0.0M
2022-07-15 74.05 74.05 74.05 74.05 0.0M
2022-07-14 77.90 77.90 77.90 77.90 0.0M
2022-07-13 77.90 77.90 77.90 77.90 0.0M
2022-07-12 82.00 82.00 74.80 74.80 0.0M
2022-07-08 78.70 78.70 78.70 78.70 0.0M
2022-07-07 76.00 76.00 76.00 76.00 0.0M
2022-07-06 75.00 75.00 75.00 75.00 0.0M
2022-07-04 68.50 75.00 68.50 75.00 0.0M
2022-07-01 72.05 72.05 72.05 72.05 0.0M
2022-06-30 72.05 75.80 72.05 75.80 0.0M
2022-06-29 72.15 75.80 72.15 75.80 0.0M
2022-06-28 75.90 75.90 75.90 75.90 0.0M
2022-06-24 77.90 77.90 77.90 77.90 0.0M
2022-06-22 70.80 74.50 70.80 74.50 0.0M
2022-06-21 74.50 74.50 74.50 74.50 0.0M
2022-06-14 78.95 78.95 73.05 78.35 0.0M
2022-06-13 70.30 76.85 70.30 76.85 0.0M
2022-06-10 67.00 73.95 67.00 73.95 0.0M
2022-06-09 70.35 70.50 70.35 70.50 0.0M
2022-06-08 74.05 74.05 74.05 74.05 0.0M
2022-06-07 73.15 77.90 73.15 77.90 0.0M
2022-06-06 77.00 77.00 77.00 77.00 0.0M
2022-06-03 75.80 78.00 75.80 78.00 0.0M
2022-06-02 83.90 83.90 79.75 79.75 0.0M
2022-05-31 83.90 83.90 83.90 83.90 0.0M
2022-05-30 86.95 86.95 85.00 85.00 0.0M
2022-05-26 83.15 83.15 83.15 83.15 0.0M
2022-05-24 87.50 87.50 87.50 87.50 0.0M
2022-05-23 83.95 83.95 77.90 83.45 0.0M
2022-05-20 79.25 81.95 79.25 81.95 0.0M
2022-05-19 73.20 79.25 73.20 79.25 0.0M
2022-05-18 75.45 75.50 75.45 75.50 0.0M
2022-05-17 72.85 72.85 72.85 72.85 0.0M
2022-05-16 70.00 70.00 70.00 70.00 0.0M
2022-05-13 66.95 66.95 66.90 66.90 0.0M
2022-05-12 58.10 64.20 58.10 64.20 0.0M
2022-05-11 61.15 61.15 61.15 61.15 0.0M
2022-05-10 64.60 64.60 64.35 64.35 0.0M
2022-05-09 67.60 67.70 67.60 67.70 0.0M
2022-05-06 71.15 71.15 71.15 71.15 0.0M
2022-05-05 74.85 74.85 74.85 74.85 0.0M
2022-05-04 78.65 78.75 72.05 78.75 0.0M
2022-05-02 75.00 75.00 75.00 75.00 0.0M
2022-04-29 75.00 75.00 75.00 75.00 0.0M
2022-04-28 75.00 75.00 75.00 75.00 0.0M
2022-04-27 75.00 75.00 75.00 75.00 0.0M
2022-04-25 71.25 76.50 71.25 76.40 0.0M
2022-04-22 74.95 75.00 74.95 75.00 0.0M
2022-04-21 74.00 74.00 73.20 73.20 0.0M
2022-04-20 70.30 76.95 70.30 76.95 0.0M
2022-04-19 72.00 74.00 72.00 74.00 0.0M
2022-04-18 75.00 75.00 75.00 75.00 0.0M
2022-04-13 76.00 76.00 76.00 76.00 0.0M
2022-04-12 79.00 79.00 79.00 79.00 0.0M
2022-04-11 84.00 84.00 80.05 83.00 0.0M
2022-04-08 78.00 80.00 78.00 80.00 0.0M
2022-04-06 73.70 80.95 73.70 77.00 0.0M
2022-04-05 85.95 85.95 73.00 73.70 0.0M
2022-04-04 75.10 78.35 75.10 78.35 0.0M
2022-04-01 75.05 80.70 75.05 80.70 0.0M
2022-03-31 73.25 73.40 73.25 73.40 0.0M
2022-03-30 87.85 87.85 80.00 80.00 0.0M
2022-03-28 80.00 87.85 80.00 87.85 0.0M
2022-03-25 80.00 80.00 80.00 80.00 0.0M
2022-03-24 76.00 80.30 76.00 80.30 0.0M
2022-03-22 90.00 90.00 81.00 82.25 0.0M
2022-03-21 78.00 90.00 78.00 90.00 0.0M
2022-03-14 78.00 84.50 78.00 84.50 0.0M
2022-03-11 85.00 85.00 80.00 80.00 0.0M
2022-03-10 82.00 85.00 78.00 85.00 0.0M
2022-03-09 76.70 80.00 76.70 80.00 0.0M
2022-03-08 76.90 76.90 76.70 76.70 0.0M
2022-03-07 81.00 81.00 70.05 71.05 0.0M
2022-03-04 76.30 83.90 75.25 75.25 0.0M
2022-03-03 84.00 84.00 76.30 76.30 0.0M
2022-03-02 80.50 83.25 80.50 81.15 0.0M
2022-02-28 88.90 88.90 75.80 88.90 0.0M
2022-02-25 80.00 84.00 77.60 84.00 0.0M
2022-02-24 79.75 82.95 79.70 79.70 0.0M
2022-02-23 88.50 88.50 88.50 88.50 0.0M
2022-02-22 79.15 87.85 79.15 87.85 0.0M
2022-02-21 88.90 88.90 87.90 87.90 0.0M
2022-02-18 89.40 89.40 88.95 88.95 0.0M
2022-02-17 81.20 89.50 81.20 89.45 0.0M
2022-02-16 85.25 89.70 85.25 89.70 0.0M
2022-02-15 76.70 89.95 76.70 89.95 0.0M
2022-02-14 93.95 93.95 84.95 84.95 0.0M
2022-02-11 78.30 86.10 78.30 86.10 0.0M
2022-02-10 87.85 91.40 78.30 78.30 0.0M
2022-02-09 87.90 87.90 83.10 83.10 0.0M
2022-02-08 82.00 83.00 82.00 83.00 0.0M
2022-02-07 82.00 88.70 82.00 88.70 0.0M
2022-02-04 81.65 88.40 80.65 80.65 0.0M
2022-02-03 84.00 84.20 84.00 84.20 0.0M
2022-02-02 80.45 80.45 80.40 80.45 0.0M
2022-02-01 76.65 76.65 76.65 76.65 0.0M
2022-01-31 73.00 73.00 73.00 73.00 0.0M
2022-01-28 72.90 73.00 72.90 73.00 0.0M
2022-01-27 72.90 72.90 72.90 72.90 0.0M
2022-01-25 76.40 76.40 76.40 76.40 0.0M
2022-01-24 80.00 80.00 72.65 72.80 0.0M
2022-01-21 76.45 76.45 73.00 76.45 0.0M
2022-01-20 72.65 76.60 72.65 72.85 0.0M
2022-01-19 80.00 80.00 76.05 76.05 0.0M
2022-01-18 76.45 79.95 76.45 79.95 0.0M
2022-01-17 80.35 80.35 76.60 77.10 0.0M
2022-01-14 79.00 79.00 76.55 76.55 0.0M
2022-01-13 75.85 83.00 75.85 76.30 0.0M
2022-01-12 80.40 80.40 76.40 79.75 0.0M
2022-01-11 73.10 80.40 73.10 80.40 0.0M
2022-01-10 78.00 78.00 76.60 76.60 0.0M
2022-01-07 78.20 78.20 71.30 78.00 0.0M
2022-01-06 77.20 77.20 71.15 74.50 0.0M
2022-01-05 73.50 78.00 73.00 73.70 0.0M
2022-01-04 75.75 81.00 73.45 74.65 0.0M
2022-01-03 77.30 77.30 77.30 77.30 0.0M