Kaira Can Co (KAIRA) | Stock Price History & Returns | 2002 - 2026
Kaira Can Co. Ltd. Small-cap Consumer Cyclical
Kaira Can Co Historical Price Chart
Kaira Can Co Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | ₹1,514.95 | +3.75% | ₹1,498.80 | ₹1,533.00 | ₹1,498.80 | 34 |
| Jun 12, 2026 | ₹1,460.15 | +1.49% | ₹1,469.00 | ₹1,469.00 | ₹1,460.15 | 7 |
| Jun 11, 2026 | ₹1,438.75 | 0.00% | ₹1,438.75 | ₹1,438.75 | ₹1,438.75 | N/A |
| Jun 10, 2026 | ₹1,438.75 | +5.00% | ₹1,398.80 | ₹1,438.75 | ₹1,398.80 | 399 |
| Jun 9, 2026 | ₹1,370.25 | +5.00% | ₹1,370.25 | ₹1,370.25 | ₹1,311.00 | 75 |
| Jun 8, 2026 | ₹1,305.00 | -4.69% | ₹1,333.05 | ₹1,333.05 | ₹1,300.75 | 202 |
| Jun 5, 2026 | ₹1,369.20 | +5.00% | ₹1,369.20 | ₹1,369.20 | ₹1,369.15 | 49 |
| Jun 4, 2026 | ₹1,304.00 | -2.18% | ₹1,333.05 | ₹1,333.05 | ₹1,303.05 | 9 |
| Jun 3, 2026 | ₹1,333.05 | -4.63% | ₹1,398.80 | ₹1,400.00 | ₹1,330.00 | 23 |
| Jun 2, 2026 | ₹1,397.70 | +2.77% | ₹1,365.00 | ₹1,397.70 | ₹1,365.00 | 8 |
| Jun 1, 2026 | ₹1,360.00 | +2.05% | ₹1,332.70 | ₹1,360.00 | ₹1,332.70 | 49 |
| May 29, 2026 | ₹1,332.70 | +1.35% | ₹1,379.90 | ₹1,379.90 | ₹1,325.00 | 41 |
| May 27, 2026 | ₹1,315.00 | -0.75% | ₹1,325.00 | ₹1,325.00 | ₹1,315.00 | 9 |
| May 26, 2026 | ₹1,325.00 | -1.36% | ₹1,350.00 | ₹1,350.00 | ₹1,311.10 | 13 |
| May 25, 2026 | ₹1,343.30 | -5.00% | ₹1,460.00 | ₹1,460.00 | ₹1,343.30 | 50 |
| May 22, 2026 | ₹1,414.00 | 0.00% | ₹1,414.00 | ₹1,414.00 | ₹1,414.00 | 1 |
| May 21, 2026 | ₹1,414.00 | +3.12% | ₹1,414.00 | ₹1,414.00 | ₹1,414.00 | 10 |
| May 19, 2026 | ₹1,371.20 | -4.82% | ₹1,441.00 | ₹1,441.00 | ₹1,371.20 | 48 |
| May 11, 2026 | ₹1,440.60 | +4.46% | ₹1,440.55 | ₹1,440.60 | ₹1,440.55 | 4 |
| May 6, 2026 | ₹1,379.10 | +0.30% | ₹1,379.10 | ₹1,379.10 | ₹1,379.10 | 5 |
| May 5, 2026 | ₹1,375.00 | +1.29% | ₹1,380.00 | ₹1,380.00 | ₹1,375.00 | 12 |
| May 4, 2026 | ₹1,357.55 | -5.00% | ₹1,357.60 | ₹1,357.60 | ₹1,357.55 | 22 |
| Apr 28, 2026 | ₹1,429.00 | -1.44% | ₹1,450.00 | ₹1,450.00 | ₹1,377.50 | 260 |
| Apr 27, 2026 | ₹1,449.95 | +0.95% | ₹1,436.30 | ₹1,450.00 | ₹1,436.30 | 75 |
| Apr 22, 2026 | ₹1,436.30 | +0.79% | ₹1,425.00 | ₹1,449.90 | ₹1,425.00 | 11 |
| Apr 21, 2026 | ₹1,425.00 | +1.79% | ₹1,399.90 | ₹1,425.00 | ₹1,399.90 | 33 |
| Apr 17, 2026 | ₹1,399.90 | +3.70% | ₹1,399.90 | ₹1,399.90 | ₹1,399.00 | 9 |
| Apr 16, 2026 | ₹1,350.00 | +0.54% | ₹1,343.35 | ₹1,379.00 | ₹1,341.35 | 144 |
| Apr 15, 2026 | ₹1,342.75 | +4.95% | ₹1,342.00 | ₹1,343.35 | ₹1,342.00 | 73 |
| Apr 10, 2026 | ₹1,279.40 | +5.00% | ₹1,218.50 | ₹1,279.40 | ₹1,218.50 | 108 |
| Apr 9, 2026 | ₹1,218.50 | +5.00% | ₹1,210.00 | ₹1,218.50 | ₹1,210.00 | 36 |
| Apr 8, 2026 | ₹1,160.50 | -1.92% | ₹1,238.80 | ₹1,238.80 | ₹1,151.55 | 44 |
| Apr 7, 2026 | ₹1,183.20 | +4.85% | ₹1,131.00 | ₹1,184.90 | ₹1,131.00 | 59 |
| Apr 6, 2026 | ₹1,128.50 | -1.98% | ₹1,123.00 | ₹1,160.00 | ₹1,120.00 | 30 |
| Apr 2, 2026 | ₹1,151.35 | +2.49% | ₹1,178.90 | ₹1,178.95 | ₹1,150.00 | 38 |
| Mar 30, 2026 | ₹1,123.35 | -3.58% | ₹1,161.10 | ₹1,161.10 | ₹1,122.00 | 46 |
| Mar 27, 2026 | ₹1,165.05 | -3.68% | ₹1,250.00 | ₹1,250.00 | ₹1,164.00 | 218 |
| Mar 25, 2026 | ₹1,209.50 | +0.03% | ₹1,162.00 | ₹1,240.00 | ₹1,148.75 | 50 |
| Mar 24, 2026 | ₹1,209.15 | +1.29% | ₹1,175.00 | ₹1,219.95 | ₹1,150.00 | 442 |
| Mar 23, 2026 | ₹1,193.75 | -4.50% | ₹1,201.10 | ₹1,201.10 | ₹1,187.50 | 41 |
| Mar 20, 2026 | ₹1,250.00 | +0.24% | ₹1,229.35 | ₹1,250.00 | ₹1,229.30 | 10 |
| Mar 19, 2026 | ₹1,247.00 | 0.00% | ₹1,247.00 | ₹1,247.00 | ₹1,247.00 | 45 |
| Mar 18, 2026 | ₹1,247.00 | -2.91% | ₹1,225.00 | ₹1,250.00 | ₹1,225.00 | 5 |
| Mar 17, 2026 | ₹1,284.35 | +4.34% | ₹1,289.95 | ₹1,289.95 | ₹1,279.95 | 23 |
| Mar 16, 2026 | ₹1,230.90 | -1.53% | ₹1,270.00 | ₹1,299.75 | ₹1,220.00 | 2.6K |
| Mar 13, 2026 | ₹1,250.00 | 0.00% | ₹1,256.25 | ₹1,256.25 | ₹1,250.00 | 2.0K |
| Mar 12, 2026 | ₹1,250.00 | -4.51% | ₹1,354.95 | ₹1,354.95 | ₹1,243.75 | 15 |
| Mar 11, 2026 | ₹1,309.00 | +2.49% | ₹1,261.10 | ₹1,311.00 | ₹1,214.00 | 51 |
| Mar 10, 2026 | ₹1,277.20 | -4.69% | ₹1,275.20 | ₹1,319.90 | ₹1,273.00 | 202 |
| Mar 9, 2026 | ₹1,340.00 | +2.68% | ₹1,275.00 | ₹1,369.85 | ₹1,275.00 | 5 |
| Mar 6, 2026 | ₹1,305.00 | -1.21% | ₹1,305.00 | ₹1,326.00 | ₹1,305.00 | 82 |
| Mar 4, 2026 | ₹1,321.00 | -0.66% | ₹1,316.00 | ₹1,321.00 | ₹1,316.00 | 10 |
| Mar 2, 2026 | ₹1,329.75 | -4.13% | ₹1,350.00 | ₹1,350.00 | ₹1,317.70 | 21 |
| Feb 27, 2026 | ₹1,387.00 | +0.51% | ₹1,387.00 | ₹1,387.00 | ₹1,387.00 | 5 |
| Feb 26, 2026 | ₹1,380.00 | 0.00% | ₹1,380.00 | ₹1,380.00 | ₹1,380.00 | 12 |
| Feb 24, 2026 | ₹1,380.00 | -4.27% | ₹1,371.25 | ₹1,380.00 | ₹1,371.25 | 2 |
| Feb 23, 2026 | ₹1,441.50 | +2.87% | ₹1,459.95 | ₹1,459.95 | ₹1,401.10 | 8 |
| Feb 20, 2026 | ₹1,401.25 | -4.02% | ₹1,401.25 | ₹1,401.25 | ₹1,401.25 | 2 |
| Feb 19, 2026 | ₹1,459.95 | -0.34% | ₹1,459.95 | ₹1,459.95 | ₹1,459.95 | 1 |
| Feb 16, 2026 | ₹1,464.95 | 0.00% | ₹1,464.60 | ₹1,464.95 | ₹1,464.60 | 2 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | ₹1,460.15 | +6.64% | ₹1,333.05 | ₹1,469.00 | ₹1,300.75 | 683 |
| Jun 1, 2026 | ₹1,369.20 | +2.74% | ₹1,332.70 | ₹1,400.00 | ₹1,303.05 | 138 |
| May 25, 2026 | ₹1,332.70 | -5.75% | ₹1,460.00 | ₹1,460.00 | ₹1,311.10 | 113 |
| May 18, 2026 | ₹1,414.00 | -1.85% | ₹1,441.00 | ₹1,441.00 | ₹1,371.20 | 59 |
| May 11, 2026 | ₹1,440.60 | +4.46% | ₹1,440.55 | ₹1,440.60 | ₹1,440.55 | 4 |
| May 4, 2026 | ₹1,379.10 | -3.49% | ₹1,357.60 | ₹1,380.00 | ₹1,357.55 | 39 |
| Apr 27, 2026 | ₹1,429.00 | -0.51% | ₹1,436.30 | ₹1,450.00 | ₹1,377.50 | 335 |
| Apr 20, 2026 | ₹1,436.30 | +2.60% | ₹1,399.90 | ₹1,449.90 | ₹1,399.90 | 44 |
| Apr 13, 2026 | ₹1,399.90 | +9.42% | ₹1,342.00 | ₹1,399.90 | ₹1,341.35 | 226 |
| Apr 6, 2026 | ₹1,279.40 | +11.12% | ₹1,123.00 | ₹1,279.40 | ₹1,120.00 | 277 |
| Mar 30, 2026 | ₹1,151.35 | -1.18% | ₹1,161.10 | ₹1,178.95 | ₹1,122.00 | 84 |
| Mar 23, 2026 | ₹1,165.05 | -6.80% | ₹1,201.10 | ₹1,250.00 | ₹1,148.75 | 751 |
| Mar 16, 2026 | ₹1,250.00 | 0.00% | ₹1,270.00 | ₹1,299.75 | ₹1,220.00 | 2.6K |
| Mar 9, 2026 | ₹1,250.00 | -4.21% | ₹1,275.00 | ₹1,369.85 | ₹1,214.00 | 2.3K |
| Mar 2, 2026 | ₹1,305.00 | -5.91% | ₹1,350.00 | ₹1,350.00 | ₹1,305.00 | 113 |
| Feb 23, 2026 | ₹1,387.00 | -1.02% | ₹1,459.95 | ₹1,459.95 | ₹1,371.25 | 27 |
| Feb 16, 2026 | ₹1,401.25 | -4.35% | ₹1,464.60 | ₹1,464.95 | ₹1,401.25 | 5 |
| Feb 9, 2026 | ₹1,465.00 | +6.23% | ₹1,370.00 | ₹1,474.75 | ₹1,370.00 | 72 |
| Feb 2, 2026 | ₹1,379.10 | -1.49% | ₹1,351.10 | ₹1,440.00 | ₹1,263.00 | 118 |
| Jan 26, 2026 | ₹1,400.00 | -1.40% | ₹1,351.10 | ₹1,410.00 | ₹1,321.00 | 144 |
| Jan 19, 2026 | ₹1,419.90 | -9.21% | ₹1,564.00 | ₹1,564.00 | ₹1,350.00 | 212 |
| Jan 12, 2026 | ₹1,564.00 | +2.56% | ₹1,525.00 | ₹1,576.95 | ₹1,427.00 | 85 |
| Jan 5, 2026 | ₹1,525.00 | -1.46% | ₹1,569.00 | ₹1,569.00 | ₹1,525.00 | 34 |
| Dec 29, 2025 | ₹1,547.60 | +5.50% | ₹1,420.00 | ₹1,567.00 | ₹1,420.00 | 84 |
| Dec 22, 2025 | ₹1,466.90 | +0.08% | ₹1,465.80 | ₹1,475.00 | ₹1,425.10 | 34 |
| Dec 15, 2025 | ₹1,465.80 | -3.09% | ₹1,455.00 | ₹1,486.00 | ₹1,420.00 | 125 |
| Dec 8, 2025 | ₹1,512.50 | +2.56% | ₹1,435.00 | ₹1,535.00 | ₹1,430.00 | 101 |
| Dec 1, 2025 | ₹1,474.75 | -4.42% | ₹1,543.00 | ₹1,543.00 | ₹1,450.50 | 25 |
| Nov 24, 2025 | ₹1,543.00 | +2.73% | ₹1,497.05 | ₹1,543.00 | ₹1,444.00 | 168 |
| Nov 17, 2025 | ₹1,502.00 | -1.97% | ₹1,551.00 | ₹1,620.00 | ₹1,474.00 | 315 |
| Nov 10, 2025 | ₹1,532.25 | -4.23% | ₹1,535.10 | ₹1,598.00 | ₹1,475.00 | 279 |
| Nov 3, 2025 | ₹1,599.95 | -2.97% | ₹1,601.00 | ₹1,645.35 | ₹1,535.00 | 76 |
| Oct 27, 2025 | ₹1,648.95 | -4.07% | ₹1,718.85 | ₹1,718.85 | ₹1,521.00 | 174 |
| Oct 20, 2025 | ₹1,718.85 | +1.71% | ₹1,689.95 | ₹1,735.00 | ₹1,552.10 | 39 |
| Oct 13, 2025 | ₹1,689.95 | +9.66% | ₹1,678.75 | ₹1,768.80 | ₹1,554.00 | 204 |
| Oct 6, 2025 | ₹1,541.05 | -6.60% | ₹1,650.00 | ₹1,650.00 | ₹1,501.10 | 146 |
| Sep 29, 2025 | ₹1,650.00 | +1.65% | ₹1,631.35 | ₹1,656.00 | ₹1,610.00 | 128 |
| Sep 22, 2025 | ₹1,623.25 | -3.09% | ₹1,646.00 | ₹1,695.00 | ₹1,506.00 | 129 |
| Sep 15, 2025 | ₹1,675.00 | +1.51% | ₹1,650.05 | ₹1,750.00 | ₹1,627.00 | 213 |
| Sep 8, 2025 | ₹1,650.05 | -4.01% | ₹1,643.00 | ₹1,730.00 | ₹1,640.00 | 215 |
| Sep 1, 2025 | ₹1,719.00 | +4.18% | ₹1,665.05 | ₹1,730.85 | ₹1,430.05 | 90 |
| Aug 25, 2025 | ₹1,650.00 | -4.35% | ₹1,701.00 | ₹1,720.00 | ₹1,600.00 | 220 |
| Aug 18, 2025 | ₹1,725.00 | +0.35% | ₹1,720.05 | ₹1,767.90 | ₹1,625.05 | 134 |
| Aug 11, 2025 | ₹1,719.00 | +1.03% | ₹1,777.00 | ₹1,777.00 | ₹1,635.00 | 319 |
| Aug 4, 2025 | ₹1,701.50 | -1.32% | ₹1,725.00 | ₹1,790.00 | ₹1,678.50 | 111 |
| Jul 28, 2025 | ₹1,724.25 | -4.95% | ₹1,775.00 | ₹1,870.00 | ₹1,662.00 | 478 |
| Jul 21, 2025 | ₹1,814.00 | +4.73% | ₹1,740.00 | ₹1,887.00 | ₹1,723.00 | 410 |
| Jul 14, 2025 | ₹1,732.00 | +2.63% | ₹1,680.00 | ₹1,787.00 | ₹1,680.00 | 135 |
| Jul 7, 2025 | ₹1,687.55 | -0.83% | ₹1,748.00 | ₹1,834.90 | ₹1,675.00 | 570 |
| Jun 30, 2025 | ₹1,701.60 | +2.53% | ₹1,708.80 | ₹1,755.00 | ₹1,615.00 | 1.3K |
| Jun 23, 2025 | ₹1,659.65 | -9.30% | ₹1,829.00 | ₹1,829.85 | ₹1,583.50 | 2.2K |
| Jun 16, 2025 | ₹1,829.90 | +1.06% | ₹1,808.00 | ₹1,883.90 | ₹1,789.95 | 176 |
| Jun 9, 2025 | ₹1,810.65 | +2.88% | ₹1,751.20 | ₹1,869.00 | ₹1,740.05 | 197 |
| Jun 2, 2025 | ₹1,760.00 | +4.14% | ₹1,743.80 | ₹1,774.45 | ₹1,650.05 | 151 |
| May 26, 2025 | ₹1,690.00 | -2.58% | ₹1,734.70 | ₹1,774.95 | ₹1,667.00 | 473 |
| May 19, 2025 | ₹1,734.70 | -2.54% | ₹1,722.00 | ₹1,935.00 | ₹1,700.00 | 1.4K |
| May 12, 2025 | ₹1,780.00 | -3.45% | ₹1,700.05 | ₹1,819.00 | ₹1,689.00 | 253 |
| May 5, 2025 | ₹1,843.65 | +5.95% | ₹1,740.05 | ₹1,850.00 | ₹1,680.00 | 177 |
| Apr 28, 2025 | ₹1,740.05 | -0.57% | ₹1,800.00 | ₹1,800.00 | ₹1,740.00 | 27 |
| Apr 21, 2025 | ₹1,750.00 | -1.41% | ₹1,775.00 | ₹1,885.00 | ₹1,720.05 | 118 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | ₹1,460.15 | +9.56% | ₹1,332.70 | ₹1,469.00 | ₹1,300.75 | 821 |
| May 1, 2026 | ₹1,332.70 | -6.74% | ₹1,357.60 | ₹1,460.00 | ₹1,311.10 | 215 |
| Apr 1, 2026 | ₹1,429.00 | +27.21% | ₹1,178.90 | ₹1,450.00 | ₹1,120.00 | 920 |
| Mar 1, 2026 | ₹1,123.35 | -19.01% | ₹1,350.00 | ₹1,369.85 | ₹1,122.00 | 5.8K |
| Feb 1, 2026 | ₹1,387.00 | -0.93% | ₹1,399.50 | ₹1,474.75 | ₹1,263.00 | 235 |
| Jan 1, 2026 | ₹1,400.00 | -3.45% | ₹1,559.00 | ₹1,576.95 | ₹1,321.00 | 493 |
| Dec 1, 2025 | ₹1,450.00 | -6.03% | ₹1,543.00 | ₹1,567.00 | ₹1,420.00 | 338 |
| Nov 1, 2025 | ₹1,543.00 | -6.43% | ₹1,601.00 | ₹1,645.35 | ₹1,444.00 | 838 |
| Oct 1, 2025 | ₹1,648.95 | +2.15% | ₹1,650.00 | ₹1,768.80 | ₹1,501.10 | 569 |
| Sep 1, 2025 | ₹1,614.30 | -2.16% | ₹1,665.05 | ₹1,750.00 | ₹1,430.05 | 769 |
| Aug 1, 2025 | ₹1,650.00 | -8.33% | ₹1,870.00 | ₹1,870.00 | ₹1,600.00 | 1.1K |
| Jul 1, 2025 | ₹1,800.00 | +7.33% | ₹1,707.90 | ₹1,887.00 | ₹1,615.00 | 2.3K |
| Jun 1, 2025 | ₹1,677.00 | -0.77% | ₹1,743.80 | ₹1,883.90 | ₹1,583.50 | 3.1K |
| May 1, 2025 | ₹1,690.00 | -5.88% | ₹1,740.05 | ₹1,935.00 | ₹1,667.00 | 2.3K |
| Apr 1, 2025 | ₹1,795.50 | +7.05% | ₹1,601.25 | ₹1,885.00 | ₹1,566.70 | 357 |
| Mar 1, 2025 | ₹1,677.25 | +11.62% | ₹1,502.60 | ₹1,852.00 | ₹1,425.15 | 2.5K |
| Feb 1, 2025 | ₹1,502.60 | -18.74% | ₹1,800.00 | ₹1,830.00 | ₹1,500.00 | 1.2K |
| Jan 1, 2025 | ₹1,849.10 | -0.05% | ₹1,802.75 | ₹1,889.95 | ₹1,651.00 | 1.9K |
| Dec 1, 2024 | ₹1,850.00 | +151.70% | ₹1,811.00 | ₹1,860.00 | ₹1,810.00 | 40 |
| Nov 1, 2024 | ₹1,923.00 | +0.23% | ₹1,918.50 | ₹1,970.00 | ₹1,820.00 | 1.3K |
| Oct 1, 2024 | ₹1,918.50 | -5.09% | ₹2,005.00 | ₹2,024.95 | ₹1,802.30 | 1.0K |
| Sep 1, 2024 | ₹2,021.35 | +3.55% | ₹2,009.00 | ₹2,076.30 | ₹1,902.75 | 1.7K |
| Aug 1, 2024 | ₹1,952.05 | +2.63% | ₹1,903.00 | ₹2,125.00 | ₹1,784.00 | 2.6K |
| Jul 1, 2024 | ₹1,901.95 | -0.84% | ₹1,918.00 | ₹2,180.00 | ₹1,850.00 | 6.0K |
| Jun 1, 2024 | ₹1,918.00 | -11.20% | ₹2,160.00 | ₹2,160.00 | ₹1,870.00 | 7.9K |
| May 1, 2024 | ₹2,160.00 | +5.11% | ₹2,030.00 | ₹2,340.00 | ₹1,982.05 | 1.2K |
| Apr 1, 2024 | ₹2,055.05 | +6.77% | ₹1,930.00 | ₹2,200.00 | ₹1,900.00 | 1.2K |
| Mar 1, 2024 | ₹1,924.75 | -13.96% | ₹2,180.00 | ₹2,247.85 | ₹1,875.25 | 2.0K |
| Feb 1, 2024 | ₹2,237.00 | -0.75% | ₹2,296.95 | ₹2,324.00 | ₹1,957.00 | 2.9K |
| Jan 1, 2024 | ₹2,253.90 | -2.77% | ₹2,330.00 | ₹2,369.75 | ₹2,121.65 | 2.6K |
| Dec 1, 2023 | ₹2,318.15 | +5.50% | ₹2,199.00 | ₹2,380.00 | ₹2,120.05 | 2.9K |
| Nov 1, 2023 | ₹2,197.40 | -1.46% | ₹2,170.05 | ₹2,349.95 | ₹2,106.00 | 1.9K |
| Oct 1, 2023 | ₹2,230.00 | -2.62% | ₹2,359.35 | ₹2,395.75 | ₹2,131.00 | 2.2K |
| Sep 1, 2023 | ₹2,290.00 | -5.76% | ₹2,450.00 | ₹2,490.00 | ₹2,155.65 | 2.8K |
| Aug 1, 2023 | ₹2,430.00 | -8.61% | ₹2,592.00 | ₹2,670.00 | ₹2,261.55 | 2.9K |
| Jul 1, 2023 | ₹2,659.00 | -1.12% | ₹2,729.90 | ₹2,759.95 | ₹2,526.15 | 2.4K |
| Jun 1, 2023 | ₹2,689.00 | +10.34% | ₹2,450.00 | ₹2,765.00 | ₹2,400.00 | 1.9K |
| May 1, 2023 | ₹2,437.05 | -8.21% | ₹2,655.00 | ₹2,700.00 | ₹2,321.00 | 1.4K |
| Apr 1, 2023 | ₹2,655.00 | +16.10% | ₹2,345.00 | ₹2,869.70 | ₹2,281.45 | 2.4K |
| Mar 1, 2023 | ₹2,286.80 | +3.19% | ₹2,254.80 | ₹2,590.00 | ₹2,130.00 | 1.3K |
| Feb 1, 2023 | ₹2,216.00 | -13.45% | ₹2,546.00 | ₹2,575.50 | ₹2,110.00 | 2.4K |
| Jan 1, 2023 | ₹2,560.50 | +5.05% | ₹2,479.90 | ₹2,835.35 | ₹2,439.00 | 2.2K |
| Dec 1, 2022 | ₹2,437.45 | -5.36% | ₹2,688.00 | ₹3,095.00 | ₹2,321.10 | 4.5K |
| Nov 1, 2022 | ₹2,575.55 | -16.22% | ₹3,107.95 | ₹3,198.80 | ₹2,323.05 | 5.8K |
| Oct 1, 2022 | ₹3,074.25 | +0.20% | ₹3,099.85 | ₹3,400.00 | ₹3,005.25 | 5.7K |
| Sep 1, 2022 | ₹3,068.10 | +18.92% | ₹2,970.00 | ₹4,473.00 | ₹2,411.10 | 31.1K |
| Aug 1, 2022 | ₹2,580.00 | +32.12% | ₹1,997.00 | ₹2,580.00 | ₹1,820.10 | 9.1K |
| Jul 1, 2022 | ₹1,952.80 | +6.91% | ₹1,870.00 | ₹2,078.80 | ₹1,701.00 | 969 |
| Jun 1, 2022 | ₹1,826.50 | -9.06% | ₹1,906.05 | ₹2,038.00 | ₹1,766.00 | 750 |
| May 1, 2022 | ₹2,008.50 | -7.80% | ₹1,962.95 | ₹2,309.00 | ₹1,816.00 | 1.4K |
| Apr 1, 2022 | ₹2,178.45 | +6.87% | ₹1,941.05 | ₹2,445.00 | ₹1,941.00 | 2.0K |
| Mar 1, 2022 | ₹2,038.45 | +0.02% | ₹1,946.05 | ₹2,169.00 | ₹1,930.00 | 1.9K |
| Feb 1, 2022 | ₹2,037.95 | -22.76% | ₹2,506.70 | ₹2,925.00 | ₹1,816.05 | 4.2K |
| Jan 1, 2022 | ₹2,638.60 | -6.26% | ₹2,750.00 | ₹2,880.00 | ₹2,378.05 | 1.5K |
| Dec 1, 2021 | ₹2,814.95 | +5.63% | ₹2,665.05 | ₹2,901.65 | ₹2,471.00 | 1.3K |
| Nov 1, 2021 | ₹2,665.00 | +0.37% | ₹2,550.05 | ₹3,059.75 | ₹2,525.00 | 2.8K |
| Oct 1, 2021 | ₹2,655.10 | -17.94% | ₹3,338.80 | ₹3,567.30 | ₹2,598.25 | 7.0K |
| Sep 1, 2021 | ₹3,235.70 | +99.15% | ₹1,669.95 | ₹3,390.00 | ₹1,578.95 | 20.1K |
| Aug 1, 2021 | ₹1,624.75 | +10.31% | ₹1,489.00 | ₹2,099.00 | ₹1,310.20 | 9.7K |
| Jul 1, 2021 | ₹1,472.90 | +6.60% | ₹1,400.00 | ₹1,602.00 | ₹1,270.20 | 5.4K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1,460.15 | +0.70% | - | +0.70% | ₹1,559.00 | ₹1,576.95 | ₹1,120.00 | 8.5K |
| 2025 | ₹1,450.00 | -21.62% | ₹12.00 | -20.95% | ₹1,802.75 | ₹1,935.00 | ₹1,420.00 | 17.2K |
| 2024 | ₹1,850.00 | -20.19% | ₹12.00 | -19.67% | ₹2,330.00 | ₹2,369.75 | ₹1,784.00 | 30.3K |
| 2023 | ₹2,318.15 | -4.89% | ₹24.00 | -3.92% | ₹2,479.90 | ₹2,869.70 | ₹2,106.00 | 26.7K |
| 2022 | ₹2,437.45 | -13.41% | ₹12.00 | -12.97% | ₹2,750.00 | ₹4,473.00 | ₹1,701.00 | 69.0K |
| 2021 | ₹2,814.95 | +131.87% | ₹10.00 | +132.69% | ₹1,219.00 | ₹3,567.30 | ₹925.10 | 58.7K |
| 2020 | ₹1,214.00 | +82.28% | ₹10.00 | +83.78% | ₹666.00 | ₹1,415.00 | ₹440.10 | 13.3K |
| 2019 | ₹666.00 | -30.34% | ₹6.50 | -29.66% | ₹956.10 | ₹1,045.00 | ₹603.55 | 6.2K |
| 2018 | ₹956.10 | -24.42% | ₹6.50 | -23.93% | ₹1,316.25 | ₹1,919.40 | ₹812.25 | 15.7K |
| 2017 | ₹1,265.00 | +41.29% | ₹5.00 | +41.85% | ₹895.30 | ₹1,367.30 | ₹800.00 | 13.7K |
| 2016 | ₹895.30 | -11.18% | ₹5.00 | -10.70% | ₹1,035.00 | ₹1,035.00 | ₹619.00 | 50.9K |
| 2015 | ₹1,008.00 | -22.46% | ₹5.00 | -22.08% | ₹1,320.00 | ₹1,320.00 | ₹686.00 | 7.4K |
| 2014 | ₹1,300.00 | +224.19% | ₹5.00 | +225.44% | ₹401.00 | ₹1,607.70 | ₹361.25 | 15.8K |
| 2013 | ₹401.00 | -6.20% | ₹5.00 | -4.97% | ₹406.15 | ₹467.00 | ₹291.15 | 5.7K |
| 2012 | ₹427.50 | +61.84% | ₹2.50 | +62.79% | ₹264.15 | ₹432.15 | ₹264.15 | 6.2K |
| 2011 | ₹264.15 | -21.83% | ₹2.50 | -21.10% | ₹342.00 | ₹427.85 | ₹225.10 | 3.7K |
| 2010 | ₹337.90 | +66.33% | ₹2.50 | +67.56% | ₹203.15 | ₹429.10 | ₹193.00 | 18.0K |
| 2009 | ₹203.15 | -7.53% | ₹1.00 | -7.07% | ₹219.70 | ₹231.00 | ₹102.00 | 20.9K |
| 2008 | ₹219.70 | -41.83% | ₹2.50 | -41.20% | ₹396.55 | ₹454.95 | ₹201.00 | 22.7K |
| 2007 | ₹377.70 | +92.70% | ₹2.50 | +93.98% | ₹196.00 | ₹496.90 | ₹187.00 | 152.7K |
| 2006 | ₹196.00 | -39.69% | ₹2.50 | -38.92% | ₹325.00 | ₹346.80 | ₹180.00 | 25.3K |
| 2005 | ₹325.00 | +27.45% | ₹2.50 | +28.54% | ₹230.00 | ₹518.00 | ₹140.50 | 55.3K |
| 2004 | ₹255.00 | -10.82% | ₹2.50 | -9.95% | ₹285.94 | ₹418.00 | ₹192.60 | 8.4K |
| 2003 | ₹285.94 | +65.47% | ₹2.50 | +66.92% | ₹172.80 | ₹285.94 | ₹165.70 | 71 |
| 2002 | ₹172.80 | 0.00% | ₹2.50 | +2.27% | ₹110.00 | ₹172.80 | ₹110.00 | 4 |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Kaira Can Co Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Kaira Can Co Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kaira Can Co
KAIRA
|
1.32B Small-cap | 16.09% | 10.48% | 23.08% | 4.73% | -2.88% | -19.36% | -42.81% | 2.13% | 70.03% | 314.23% | 434.85% |
|
Aro Granite
AGI
|
36.18B Small-cap | 10.09% | 13.96% | 30.32% | -9.76% | -12.22% | -22.20% | 7.21% | 200.14% | 806.19% | 1,225.70% | 2,328.54% |
|
Jindal Poly Films
JINDALPOLY
|
31.08B Small-cap | 15.89% | 5.73% | -20.02% | 49.66% | 53.96% | 22.82% | 9.46% | -10.38% | 75.43% | 144.56% | 918.90% |
|
EPL
EPL
|
71.48B Mid-cap | 8.89% | 5.38% | 25.95% | 2.62% | 4.94% | -7.66% | 9.95% | -19.38% | 130.85% | 971.50% | 591.05% |
|
Uflex Limited
UFLEX
|
28.21B Small-cap | 1.53% | 6.61% | -3.45% | -9.61% | -14.28% | -31.95% | -3.42% | -10.25% | 78.38% | 103.36% | 673.68% |
|
Time Technoplast
TIMETECHNO
|
90.88B Mid-cap | 5.55% | -0.44% | 10.66% | -6.57% | -5.89% | -22.76% | 191.96% | 293.68% | 560.23% | 422.28% | 616.01% |
Calculate Your Kaira Can Co Investment Returns
Long-Term Investment Performance Analysis
Kaira Can Co stock price in Aug 2016 was ₹930.00, A ₹1,000.00 lump sum investment in Kaira Can Co made 9 years ago would be worth approximately ₹1,739.73 today, representing a solid return of 73.97%. This translates to an annualized return (CAGR) of 5.77%. During this period, Kaira Can Co paid out ₹103.00 per share in total dividends, providing additional income beyond capital appreciation.
9 Years 10 Months Investment Scenario (Aug 2016 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹1,739.73
Annual Return (CAGR)
5.77%
Total Dividends
₹110.75
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Kaira Can Co (KAIRA) stock performed during last 12 months?
Over the last 12 months, Kaira Can Co has delivered a total return of -19.4%.
- 52-Week High reached INR1,887.00 on N/A.
- 52-Week Low touched INR1,120.00 on N/A.
- Current Price trading at INR1,514.95 as of August 2, 2026.
- What is Kaira Can Co's (KAIRA) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Kaira Can Co (kaira) would have grown to approximately INR10,213.00 as of August 2, 2026, representing a total return of 2.1%.
This represents a compound annual growth rate (CAGR) of 0.4% over the 5-year period.
- How does Kaira Can Co's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Kaira Can Co (kaira) has delivered an annualized return of 5.5% over the past 10 years.
To illustrate: INR10,000.00 invested in Kaira Can Co would have grown to INR17,003.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Kaira Can Co's best-performing year historically?
Kaira Can Co (kaira) has achieved its strongest performance over the 10 years period, delivering a total return of 70.0%.
- What is the longest period of consecutive yearly growth Kaira Can Co has achieved historically?
Kaira Can Co (kaira) shows the following performance across different time periods:
Positive Returns: 5 years (+2.1%), 10 years (+70.0%)
Negative Returns: 12 months (-19.4%), 3 years (-42.8%)
This represents moderate consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.