Kaiser Corporation share price history

BSE: 531780Commercial Services & SuppliesSmall Cap

Kaiser Corporation Limited · Face value ₹1 · Listed Jun 1996

₹5.08₹0.22 (4.15%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹5.30.

30 Oct: open ₹5.20, high ₹5.30, low ₹5.00

52-week range of traded prices to 30 Oct 2026

₹3.62Low, 25 Feb 2026₹7.50High, 11 May 2026

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹27 Cr3,901st largest listed
P/E: Earlier quarters restated in the year
P/B: 5.30
Dividend yield: Nonein the last 12 months
ROCE: −12.4%
Debt to equity: 2.55
Volume, BSE: 8,947

Kaiser Corporation share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Kaiser Corporation's share price is on record from 28 Nov 2008, when it closed at ₹1.38, to 30 Oct 2026. Its highest close was ₹130.55 on 29 Apr 2022 and its lowest ₹0.35 on 24 May 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.08	+14.4%	7.32	4.03	4.48	7.50	3.62	4,41,24,249
2025	4.44	−26.2%	9.15	4.03	6.00	9.15	4.03	5,97,74,826
2024	6.02	−57.0%	18.84	6.02	14.25	20.45	5.99	2,47,72,204
2023	14.00	−74.5%	54.65	13.95	57.15	57.15	13.55	68,67,714
2022	54.80	+1,864.2%	130.55	2.92	2.92	130.55	2.92	66,57,463
2021	2.79	+236.1%	2.79	0.35	0.79	2.79	0.35	35,530
2020	0.83	−37.6%	1.45	0.83	1.27	1.45	0.83	2,122
2019	1.33	−42.2%	2.20	1.33	2.20	2.20	1.33	2,700
2018	2.30	−24.6%	2.90	1.71	2.90	2.90	1.71	32,944
2017	3.05	−43.0%	6.30	2.91	5.61	6.47	2.91	10,851
2016	5.35	+92.4%	5.35	2.71	2.91	5.37	2.71	20,211
2015	2.78	−55.7%	5.96	1.90	5.96	5.96	1.90	58,386
2014	6.27	+164.6%	6.65	1.55	2.48	6.98	1.48	2,03,702
2013	2.37	−6.9%	4.25	2.27	2.42	4.44	2.27	2,22,663
2012	2.55	+92.7%	2.98	1.04	1.36	3.12	1.04	8,52,390
2011	1.32	+111.0%	1.76	0.55	0.66	1.82	0.55	9,57,070
2010	0.63	−33.8%	0.99	0.51	0.99	0.99	0.51	4,61,850
2009	0.95	−7.1%	1.36	0.67	0.97	1.43	0.67	7,52,720
2008	1.02	–	1.38	1.02	4.50	4.76	1.02	22,770

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 19 Feb 2019. 2008 is from its first session, 28 Nov 2008. The close is the year's last trade for 2019 (16 Dec 2019), 2018 (12 Nov 2018) and 2013 (13 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.08	−11.2%	5.71	6.05	5.00	15,09,949
Sep 2026	5.72	−7.7%	6.39	6.39	5.42	13,06,379
Aug 2026	6.20	−3.1%	6.37	6.52	5.89	95,57,100
Jul 2026	6.40	+23.6%	5.40	6.77	5.40	22,07,559
Jun 2026	5.18	−23.4%	6.91	6.91	4.94	25,60,129
May 2026	6.76	+22.5%	5.59	7.50	5.39	35,19,561
Apr 2026	5.52	+28.7%	4.49	5.95	4.49	28,80,106
Mar 2026	4.29	−0.2%	4.13	5.40	3.85	77,19,678
Feb 2026	4.30	−9.5%	4.43	5.00	3.62	1,15,10,587
Jan 2026	4.75	+7.0%	4.48	5.17	4.03	13,53,201
Dec 2025	4.44	−6.3%	4.85	5.35	4.03	15,70,274
Nov 2025	4.74	−8.7%	5.21	5.28	4.57	6,90,357
Oct 2025	5.19	−1.0%	5.29	5.46	4.72	9,26,099
Sep 2025	5.24	+4.0%	5.03	5.89	5.00	13,24,999
Aug 2025	5.04	−9.2%	5.59	5.79	4.98	17,30,286
Jul 2025	5.55	−30.5%	7.98	8.10	5.53	72,51,927
Jun 2025	7.98	+15.7%	7.05	9.15	6.48	2,73,99,244
May 2025	6.90	+9.7%	6.17	7.30	5.71	1,09,91,833
Apr 2025	6.29	+16.7%	5.38	6.86	5.38	20,95,969
Mar 2025	5.39	+26.2%	4.19	5.56	4.03	33,04,379
Feb 2025	4.27	−31.0%	6.10	6.10	4.27	2,98,329
Jan 2025	6.19	+2.8%	6.00	6.45	4.65	21,91,130
Dec 2024	6.02	−24.2%	8.17	8.20	5.99	13,96,527
Nov 2024	7.94	+1.0%	7.94	9.65	7.68	7,15,614
Oct 2024	7.86	−9.9%	8.79	8.95	6.80	12,09,799
Sep 2024	8.72	−5.0%	9.25	9.40	8.40	8,92,898
Aug 2024	9.18	−7.1%	10.10	10.10	8.38	7,66,359
Jul 2024	9.88	−1.7%	10.31	10.39	8.95	12,37,970
Jun 2024	10.05	+0.1%	10.00	12.70	8.95	30,25,363
May 2024	10.04	−8.3%	10.90	11.36	9.74	9,22,723
Apr 2024	10.95	+2.7%	10.66	13.10	10.65	5,83,694
Mar 2024	10.66	−20.7%	13.62	13.75	9.61	20,72,677
Feb 2024	13.44	−20.8%	17.50	17.50	12.60	46,86,675
Jan 2024	16.96	+21.1%	14.25	20.45	13.00	72,61,905
Dec 2023	14.00	−1.8%	14.99	17.44	13.55	18,43,889
Nov 2023	14.25	−6.9%	15.21	17.08	13.55	8,87,515
Oct 2023	15.31	−22.4%	20.00	20.40	15.00	6,61,584
Sep 2023	19.72	−6.1%	21.48	21.48	19.70	6,04,540
Aug 2023	20.99	−13.7%	24.32	25.50	19.86	5,14,843
Jul 2023	24.32	−11.7%	27.70	29.00	23.90	4,62,240
Jun 2023	27.53	−1.3%	28.90	32.99	27.00	4,61,602
May 2023	27.89	−24.5%	36.22	38.80	27.56	3,48,890
Apr 2023	36.96	+34.1%	28.94	42.53	28.94	2,21,847
Mar 2023	27.57	−38.2%	43.30	45.00	25.10	3,10,145
Feb 2023	44.60	−3.8%	47.30	55.80	39.00	2,51,903
Jan 2023	46.35	−15.4%	57.15	57.15	43.75	2,98,716
Dec 2022	54.80	−5.0%	57.00	59.85	47.20	2,43,388
Nov 2022	57.70	+0.9%	58.00	68.50	54.35	3,32,369
Oct 2022	57.20	−17.0%	70.20	71.00	54.05	3,48,250
Sep 2022	68.95	−17.7%	87.95	87.95	65.35	7,73,446
Aug 2022	83.80	+17.1%	68.00	96.70	52.70	10,50,120
Jul 2022	71.55	−7.3%	74.20	123.40	71.55	10,05,821
Jun 2022	77.20	+7.1%	75.70	94.40	64.45	10,31,732
May 2022	72.10	−44.8%	124.05	124.05	54.85	8,83,370
Apr 2022	130.55	+151.3%	54.50	130.55	54.50	2,05,268
Mar 2022	51.95	+173.3%	19.95	51.95	19.95	6,51,712
Feb 2022	19.01	+162.9%	7.59	19.01	7.59	1,16,660
Jan 2022	7.23	+159.1%	2.92	7.23	2.92	15,327
Dec 2021	2.79	+163.2%	1.11	2.79	1.11	9,056
Nov 2021	1.06	+96.3%	0.56	1.06	0.56	2,285
Oct 2021	0.54	+35.0%	0.42	0.54	0.42	2,690
Sep 2021	0.40	+5.3%	0.39	0.40	0.39	5,295
Aug 2021	0.38	+2.7%	0.38	0.38	0.38	7,584
Jun 2021	0.37	+5.7%	0.36	0.37	0.36	557
May 2021	0.35	−5.4%	0.36	0.36	0.35	3,252
Apr 2021	0.37	−5.1%	0.38	0.38	0.37	3
Mar 2021	0.39	−7.1%	0.40	0.42	0.38	207
Feb 2021	0.42	−27.6%	0.56	0.56	0.42	15
Jan 2021	0.58	−30.1%	0.79	0.82	0.58	4,586
Dec 2020	0.83	−37.1%	1.26	1.26	0.83	624
Apr 2020	1.32	0.0%	1.32	1.32	1.32	100
Feb 2020	1.32	−9.0%	1.45	1.45	1.32	206
Jan 2020	1.45	+9.0%	1.27	1.45	1.27	1,192
Dec 2019	1.33	−17.4%	1.53	1.53	1.33	406
Nov 2019	1.61	0.0%	1.61	1.61	1.61	1
Oct 2019	1.61	−4.7%	1.77	1.77	1.61	77
Aug 2019	1.69	−4.5%	1.69	1.69	1.69	1
Jul 2019	1.77	−17.7%	2.05	2.05	1.77	275
Jun 2019	2.15	+7.5%	2.10	2.20	2.05	1,660
May 2019	2.00	−4.8%	2.00	2.00	2.00	80
Apr 2019	2.10	−4.5%	2.10	2.10	2.10	100
Feb 2019	2.20	−4.3%	2.20	2.20	2.20	100
Nov 2018	2.30	+8.0%	2.21	2.30	2.21	3,079
Aug 2018	2.13	+9.8%	1.90	2.13	1.90	269
Jul 2018	1.94	+4.9%	1.94	1.94	1.94	100
Jun 2018	1.85	+8.2%	1.71	1.94	1.71	677
May 2018	1.71	−5.0%	1.71	1.71	1.71	30
Apr 2018	1.80	−3.2%	1.80	1.80	1.80	340
Mar 2018	1.86	−4.6%	1.95	1.95	1.86	5,094
Feb 2018	1.95	−4.9%	1.95	2.15	1.86	6,905
Jan 2018	2.05	−32.8%	2.90	2.90	1.95	16,450
Dec 2017	3.05	+4.8%	3.05	3.05	3.05	200
Oct 2017	2.91	−5.2%	2.92	3.06	2.91	980
Sep 2017	3.07	−12.3%	3.40	3.40	3.07	1,600
Aug 2017	3.50	−18.2%	4.07	4.07	3.50	864
Jul 2017	4.28	−11.0%	4.57	4.57	4.28	356
Jun 2017	4.81	−18.3%	5.60	5.60	4.81	470
May 2017	5.89	−1.7%	5.99	6.20	5.89	1,500
Apr 2017	5.99	+4.2%	6.01	6.30	5.99	400
Mar 2017	5.75	−6.8%	6.40	6.47	5.75	3,226
Feb 2017	6.17	+4.9%	5.60	6.17	5.60	950
Jan 2017	5.88	+9.9%	5.61	5.88	5.61	305
Dec 2016	5.35	+13.3%	4.95	5.37	4.95	1,622
Nov 2016	4.72	+4.9%	4.72	4.72	4.72	500
Oct 2016	4.50	+12.5%	4.19	4.61	4.19	5,335
Sep 2016	4.00	0.0%	4.00	4.00	4.00	400
Aug 2016	4.00	+3.9%	4.00	4.00	4.00	500
Jul 2016	3.85	+4.3%	3.87	3.87	3.68	8,550
Jun 2016	3.69	+9.8%	3.52	3.69	3.52	350
May 2016	3.36	+18.3%	2.98	3.36	2.98	1,100
Apr 2016	2.84	−0.4%	2.71	2.84	2.71	205
Feb 2016	2.85	−5.0%	2.85	2.85	2.85	999
Jan 2016	3.00	+7.9%	2.91	3.05	2.91	650
Dec 2015	2.78	+26.4%	2.20	2.78	2.09	10,123
Nov 2015	2.20	+10.6%	1.90	2.20	1.90	10,640
Oct 2015	1.99	−0.5%	2.00	2.00	1.90	16,952
Sep 2015	2.00	−2.0%	2.00	2.00	2.00	3,001
Aug 2015	2.04	0.0%	1.96	2.14	1.94	7,250
Jul 2015	2.04	−33.1%	2.90	2.90	1.96	6,099
Jun 2015	3.05	−22.0%	3.72	4.09	3.05	717
May 2015	3.91	−18.0%	4.54	4.54	3.91	6
Mar 2015	4.77	+18.7%	4.22	5.02	4.22	975
Feb 2015	4.02	−11.1%	4.30	4.30	3.70	1,273
Jan 2015	4.52	−27.9%	5.96	5.96	4.52	1,350
Dec 2014	6.27	+11.8%	5.72	6.98	5.72	7,100
Nov 2014	5.61	+10.2%	4.84	5.61	4.65	2,302
Oct 2014	5.09	+20.0%	4.40	5.52	3.83	1,736
Sep 2014	4.24	+7.1%	3.96	4.69	3.68	12,827
Aug 2014	3.96	+91.3%	2.03	3.96	1.97	40,059
Jul 2014	2.07	+18.3%	1.72	2.12	1.72	51,915
Jun 2014	1.75	−38.6%	2.71	2.84	1.63	54,794
May 2014	2.85	−17.2%	3.55	3.70	2.85	6,400
Apr 2014	3.44	+16.6%	3.08	3.44	2.76	11,120
Mar 2014	2.95	+33.5%	2.10	2.95	1.94	2,451
Feb 2014	2.21	+42.6%	1.62	2.22	1.48	4,931
Jan 2014	1.55	−34.6%	2.48	2.48	1.55	8,067
Dec 2013	2.37	−25.9%	3.05	3.05	2.27	5,580
Nov 2013	3.20	−15.5%	3.97	4.08	3.20	14,313
Oct 2013	3.79	+9.1%	3.47	3.80	3.46	3,150
Sep 2013	3.47	−18.4%	4.44	4.44	3.47	3,110
Aug 2013	4.25	+4.3%	3.88	4.25	3.51	8,820
Jul 2013	4.08	+35.8%	3.10	4.08	2.67	10,250
Jun 2013	3.00	+9.1%	2.75	3.13	2.70	6,830
May 2013	2.75	−9.4%	3.04	3.10	2.75	4,250
Apr 2013	3.04	+4.7%	3.04	3.05	3.00	21,280
Mar 2013	2.90	−4.8%	3.03	3.19	2.90	8,810
Feb 2013	3.05	−1.1%	3.04	3.05	2.98	73,110
Jan 2013	3.08	+21.0%	2.42	3.20	2.42	63,160
Dec 2012	2.55	−9.8%	2.70	3.12	2.55	21,030
Nov 2012	2.82	+6.2%	2.70	2.82	2.46	13,470
Oct 2012	2.66	+7.1%	2.36	2.66	2.25	15,680
Sep 2012	2.48	+36.5%	1.91	2.52	1.91	38,710
Aug 2012	1.82	+22.4%	1.45	1.89	1.45	64,840
Jul 2012	1.49	−10.5%	1.63	1.70	1.36	1,72,230
Jun 2012	1.66	−10.9%	1.83	1.83	1.62	58,700
May 2012	1.86	+70.9%	1.04	1.90	1.04	35,150
Apr 2012	1.09	−15.9%	1.23	1.23	1.04	3,120
Mar 2012	1.30	−4.5%	1.42	1.42	1.08	2,61,630
Feb 2012	1.36	−8.5%	1.47	1.52	1.24	76,710
Jan 2012	1.48	+12.3%	1.36	1.57	1.36	91,120
Dec 2011	1.32	−8.9%	1.38	1.50	1.25	95,140
Nov 2011	1.45	+52.5%	1.00	1.46	0.95	51,220
Oct 2011	0.95	−25.1%	1.21	1.31	0.91	33,410
Sep 2011	1.27	+2.8%	1.17	1.45	1.17	74,400
Aug 2011	1.24	−20.9%	1.60	1.65	1.23	1,31,250
Jul 2011	1.56	+29.0%	1.15	1.56	0.99	73,720
Jun 2011	1.21	−31.3%	1.82	1.82	1.21	1,35,970
May 2011	1.76	+57.1%	1.18	1.80	1.07	85,320
Apr 2011	1.12	+7.1%	0.99	1.20	0.95	83,650
Mar 2011	1.05	+2.5%	0.99	1.29	0.88	92,770
Feb 2011	1.02	+69.2%	0.63	1.02	0.57	30,380
Jan 2011	0.60	−3.7%	0.66	0.69	0.55	69,840
Dec 2010	0.63	−31.4%	0.91	0.91	0.63	9,560
Nov 2010	0.91	+11.9%	0.85	0.92	0.80	14,130
Oct 2010	0.82	+46.8%	0.58	0.86	0.58	1,90,200
Sep 2010	0.56	+4.7%	0.51	0.56	0.51	11,600
Aug 2010	0.53	−5.3%	0.53	0.56	0.51	16,240
Jul 2010	0.56	−8.2%	0.58	0.61	0.56	1,650
Jun 2010	0.61	+4.1%	0.59	0.75	0.59	18,240
May 2010	0.59	−15.2%	0.73	0.76	0.59	83,430
Apr 2010	0.69	−4.4%	0.69	0.73	0.60	49,420
Mar 2010	0.72	−19.1%	0.88	0.90	0.69	16,840
Feb 2010	0.90	−0.6%	0.90	0.95	0.86	17,330
Jan 2010	0.90	−4.8%	0.99	0.99	0.90	33,210
Dec 2009	0.95	+29.5%	0.67	0.95	0.67	82,500
Nov 2009	0.73	−8.8%	0.84	0.89	0.73	63,980
Oct 2009	0.80	+8.3%	0.71	0.88	0.68	1,87,920
Sep 2009	0.74	−34.0%	1.10	1.10	0.67	61,030
Aug 2009	1.12	+6.9%	1.14	1.14	1.03	2,520
Jul 2009	1.05	−14.9%	1.17	1.25	1.05	46,380
Jun 2009	1.23	+23.3%	1.00	1.43	0.95	89,160
May 2009	1.00	+13.2%	0.93	1.02	0.92	17,450
Apr 2009	0.88	−10.5%	0.94	0.94	0.76	55,750
Mar 2009	0.99	−18.4%	1.21	1.21	0.99	85,950
Feb 2009	1.21	+54.0%	0.82	1.22	0.82	36,260
Jan 2009	0.78	−22.9%	0.97	1.07	0.71	23,820
Dec 2008	1.02	−26.4%	1.31	1.31	1.02	21,750
Nov 2008	1.38	–	4.50	4.76	1.27	1,020

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	5.20	5.30	5.00	5.08	5.14	8,947
29 Oct 2026	5.38	5.38	5.05	5.30	5.28	1,19,208
28 Oct 2026	5.55	5.55	5.05	5.30	5.26	7,277
27 Oct 2026	5.04	5.36	5.04	5.34	5.32	1,11,244
26 Oct 2026	5.47	5.47	5.00	5.24	5.22	17,273
23 Oct 2026	5.32	5.32	5.11	5.19	5.17	6,068
22 Oct 2026	5.17	5.63	5.15	5.34	5.29	26,622
21 Oct 2026	5.22	5.77	5.19	5.26	5.31	6,834
19 Oct 2026	5.33	5.75	5.13	5.49	5.41	11,362
16 Oct 2026	5.35	5.35	5.14	5.32	5.29	8,486
15 Oct 2026	5.67	5.67	5.00	5.37	5.23	30,593
14 Oct 2026	5.38	5.58	5.30	5.38	5.35	6,167
13 Oct 2026	5.38	5.73	5.16	5.53	5.43	8,982
12 Oct 2026	5.69	5.69	5.17	5.38	5.45	7,258
9 Oct 2026	5.31	5.98	5.16	5.48	5.45	11,097
8 Oct 2026	5.43	5.50	5.15	5.30	5.39	2,22,649
7 Oct 2026	5.64	5.83	5.20	5.53	5.55	68,703
6 Oct 2026	5.79	5.80	5.46	5.66	5.66	7,72,655
5 Oct 2026	5.66	6.05	5.66	5.80	5.70	32,028
1 Oct 2026	5.71	5.90	5.53	5.66	5.77	26,496
30 Sep 2026	5.70	5.92	5.60	5.72	5.70	21,763
29 Sep 2026	6.07	6.07	5.75	5.85	5.94	46,990

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kaiser Corporation bonus and split history

Ex-date	Event	Price factor	What happened
22 Nov 2013	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.