Kairosoft AI Solutions share price history

BSE: 506122Auto ComponentsSmall Cap

Kairosoft AI Solutions Limited · Face value ₹10 · Listed Aug 1983

₹13.80₹0.14 (1.02%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹13.66.

27 Oct: open ₹14.07, high ₹14.07, low ₹12.98

52-week range of traded prices to 27 Oct 2026

₹4.00Low, 8 Dec 2025₹19.70High, 18 Sep 2026

Market cap: ₹16 Cr4,897th largest listed
P/E: 11.66
P/B: 0.41
Dividend yield: Nonein the last 12 months
ROE: 3.5%
ROCE: 0.9%
Debt to equity: 0.02
Volume, BSE: 1,63,013

Kairosoft AI Solutions share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Kairosoft AI Solutions' share price is on record from 10 Jan 2012, when it closed at ₹1.53, to 27 Oct 2026. Its highest close was ₹162.50 on 24 Jul 2015 and its lowest ₹1.53 on 10 Jan 2012, 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	13.80	+194.7%	19.70	4.12	4.79	19.70	4.00	1,65,21,946
2025	4.68	−70.7%	32.97	4.13	15.20	32.98	4.00	2,63,39,530
2024	15.98	+23.7%	33.50	9.51	13.56	34.72	9.22	20,05,270
2023	12.92	+13.3%	15.03	6.74	11.70	15.78	6.41	10,21,140
2022	11.40	+54.7%	16.70	4.70	7.73	17.53	4.59	14,82,300
2021	7.37	+65.3%	9.94	3.96	4.60	10.43	3.81	12,20,060
2020	4.46	+57.7%	5.12	2.60	2.91	5.22	2.47	6,13,040
2019	2.83	−44.3%	6.20	2.34	4.82	6.45	2.33	5,16,200
2018	5.07	−17.5%	6.90	4.53	5.84	7.51	4.44	11,61,100
2017	6.15	+23.3%	7.49	4.25	5.80	7.78	3.86	16,56,740
2016	4.99	−85.5%	30.87	4.10	30.87	30.87	4.00	56,64,880
2015	34.30	−55.9%	162.50	34.30	81.70	168.00	34.30	20,03,110
2014	77.85	+543.3%	77.85	12.71	12.71	77.85	12.71	2,57,470
2013	12.10	+54.8%	12.10	8.21	8.21	12.10	8.21	95,190
2012	7.82	–	7.82	1.53	1.53	7.82	1.53	25,590

₹ 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. 2014 is from its first session, 26 Feb 2014. 2013 is from its first session, 17 Jan 2013. The close is the year's last trade for 2013 (5 Dec 2013) and 2012 (19 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.80	−22.0%	18.49	18.72	11.40	19,45,037
Sep 2026	17.70	+2.5%	18.13	19.70	14.62	30,71,909
Aug 2026	17.27	+80.4%	10.05	17.27	9.45	33,95,680
Jul 2026	9.57	+23.4%	7.91	9.57	7.70	11,93,510
Jun 2026	7.75	+16.1%	6.34	8.69	5.85	19,72,030
May 2026	6.68	+9.3%	6.23	7.63	5.99	12,42,110
Apr 2026	6.11	+44.8%	4.02	6.35	4.02	9,88,620
Mar 2026	4.22	−10.2%	4.70	4.80	4.02	6,64,450
Feb 2026	4.70	+9.0%	4.69	5.24	4.28	8,58,910
Jan 2026	4.31	−7.9%	4.79	5.00	4.00	11,89,690
Dec 2025	4.68	+7.6%	4.28	5.04	4.00	14,35,320
Nov 2025	4.35	−9.5%	4.80	5.00	4.21	35,17,830
Oct 2025	4.81	−9.8%	5.44	5.53	4.40	33,55,480
Sep 2025	5.34	−54.9%	11.24	11.24	4.97	43,49,620
Aug 2025	11.83	−18.6%	13.81	17.67	11.83	67,40,230
Jul 2025	14.54	−18.5%	16.95	16.95	14.54	780
Jun 2025	17.84	−22.6%	21.89	21.89	17.84	120
May 2025	23.04	−18.5%	26.87	26.87	23.04	510
Apr 2025	28.28	+4.2%	28.50	32.98	28.28	31,76,550
Mar 2025	27.14	+9.7%	24.51	27.17	21.85	15,21,990
Feb 2025	24.75	+4.8%	24.79	27.90	22.55	18,24,450
Jan 2025	23.61	+47.8%	15.20	23.61	15.20	4,16,650
Dec 2024	15.98	−44.7%	30.32	30.32	15.80	7,59,340
Nov 2024	28.88	−1.7%	30.85	31.50	24.52	2,38,440
Oct 2024	29.39	−4.4%	32.27	34.72	25.68	51,600
Sep 2024	30.73	+3.8%	29.03	32.33	27.89	1,11,670
Aug 2024	29.60	+13.1%	26.17	31.60	24.96	58,260
Jul 2024	26.17	+7.0%	25.67	29.00	25.19	3,03,580
Jun 2024	24.45	+123.8%	11.40	24.45	10.38	2,26,990
May 2024	10.93	−9.1%	12.62	13.97	10.88	61,910
Apr 2024	12.03	+15.6%	10.90	12.03	9.22	25,120
Mar 2024	10.40	−3.5%	11.30	13.10	9.85	27,170
Feb 2024	10.78	−19.0%	12.65	13.20	9.40	60,270
Jan 2024	13.30	+3.0%	13.56	14.94	10.54	80,920
Dec 2023	12.92	+25.7%	10.79	15.78	9.92	2,26,220
Nov 2023	10.28	−3.0%	10.39	11.80	8.89	50,080
Oct 2023	10.60	−0.7%	10.17	13.19	10.17	68,520
Sep 2023	10.67	+5.0%	10.16	12.08	9.48	1,00,500
Aug 2023	10.16	−13.5%	12.34	12.34	9.71	80,200
Jul 2023	11.75	−3.2%	12.70	12.70	9.00	1,73,790
Jun 2023	12.13	+55.6%	7.80	12.15	7.80	1,31,750
May 2023	7.80	+4.0%	7.80	7.88	6.78	9,240
Apr 2023	7.50	−6.1%	7.99	7.99	7.50	12,230
Mar 2023	7.99	+9.5%	6.94	10.25	6.94	29,170
Feb 2023	7.30	−33.6%	11.00	11.00	6.41	11,420
Jan 2023	11.00	−3.5%	11.70	12.50	9.80	1,28,020
Dec 2022	11.40	+5.7%	11.32	17.53	10.55	8,02,320
Nov 2022	10.78	+21.1%	9.00	11.73	8.02	71,990
Oct 2022	8.90	−4.8%	9.82	11.85	7.86	77,680
Sep 2022	9.35	+47.5%	6.60	9.35	5.61	1,39,440
Aug 2022	6.34	+34.9%	4.93	6.35	4.82	24,960
Jul 2022	4.70	−38.0%	7.21	8.20	4.59	29,530
Jun 2022	7.58	−9.7%	8.39	8.39	6.70	36,190
May 2022	8.39	+11.9%	7.50	8.75	5.81	37,020
Apr 2022	7.50	+2.2%	7.51	8.60	7.03	48,030
Mar 2022	7.34	−17.4%	8.05	9.00	7.01	50,710
Feb 2022	8.89	+21.8%	7.67	9.40	7.58	51,570
Jan 2022	7.30	−0.9%	7.73	8.30	7.12	1,12,860
Dec 2021	7.37	+16.8%	6.62	9.25	6.56	77,110
Nov 2021	6.31	−8.5%	6.76	7.59	5.76	50,660
Oct 2021	6.89	+56.6%	4.62	7.12	4.62	75,400
Sep 2021	4.40	−42.8%	7.31	7.35	4.40	41,080
Aug 2021	7.69	−7.3%	8.28	8.28	6.44	37,680
Jul 2021	8.30	−12.1%	8.97	9.90	7.17	91,050
Jun 2021	9.44	+36.2%	7.27	10.43	6.34	4,78,740
May 2021	6.93	+38.3%	5.26	6.93	4.13	1,68,750
Apr 2021	5.01	+16.0%	4.53	5.12	4.16	24,540
Mar 2021	4.32	−10.0%	4.61	4.99	4.32	32,270
Feb 2021	4.80	+13.2%	4.45	5.11	3.96	56,150
Jan 2021	4.24	−4.8%	4.60	5.76	3.81	86,630
Dec 2020	4.46	+40.3%	3.33	4.46	3.02	1,24,370
Nov 2020	3.18	−7.0%	3.59	4.04	3.15	19,590
Oct 2020	3.42	−12.4%	3.71	4.24	3.10	38,470
Sep 2020	3.90	−0.8%	4.13	4.96	3.36	40,050
Aug 2020	3.93	+14.7%	3.58	4.10	3.10	88,570
Jul 2020	3.43	−25.5%	4.83	5.10	3.26	10,770
Jun 2020	4.60	+43.8%	3.36	5.22	3.20	68,610
May 2020	3.20	−6.7%	3.26	3.40	2.81	7,280
Apr 2020	3.43	−26.1%	4.55	4.55	3.43	21,320
Mar 2020	4.64	+10.0%	4.43	5.12	4.40	1,41,410
Feb 2020	4.22	+53.5%	2.62	4.22	2.49	33,600
Jan 2020	2.75	−2.7%	2.91	3.10	2.47	19,000
Dec 2019	2.83	+17.5%	2.52	2.83	2.34	9,330
Nov 2019	2.41	−11.4%	2.72	2.84	2.33	16,100
Oct 2019	2.72	+2.1%	2.70	3.44	2.53	34,460
Sep 2019	2.66	−6.7%	2.71	3.19	2.47	77,990
Aug 2019	2.85	−11.8%	3.39	3.56	2.56	24,140
Jul 2019	3.23	−23.1%	4.18	4.34	2.94	25,930
Jun 2019	4.20	−28.2%	5.71	5.71	4.20	24,680
May 2019	5.85	+21.9%	4.58	6.06	3.95	1,35,790
Apr 2019	4.80	+2.1%	4.50	5.37	4.20	35,340
Mar 2019	4.70	−1.6%	4.54	5.41	4.41	59,540
Feb 2019	4.78	−10.8%	5.62	5.62	4.38	62,290
Jan 2019	5.36	+5.6%	4.82	6.45	4.82	10,610
Dec 2018	5.07	−5.2%	5.11	6.10	4.98	21,690
Nov 2018	5.35	+11.0%	4.56	6.14	4.44	84,310
Oct 2018	4.82	+0.4%	5.04	5.46	4.45	54,810
Sep 2018	4.80	−10.3%	5.39	5.64	4.58	74,230
Aug 2018	5.35	+1.8%	5.60	6.58	4.84	2,39,680
Jul 2018	5.26	−1.0%	5.40	6.69	5.13	67,860
Jun 2018	5.31	−15.6%	6.30	6.50	5.07	77,260
May 2018	6.29	−0.1%	5.71	7.14	4.90	70,770
Apr 2018	6.30	−4.3%	6.08	7.51	5.68	84,680
Mar 2018	6.58	+3.3%	6.45	7.18	5.56	1,46,600
Feb 2018	6.37	+15.3%	5.80	7.06	4.89	90,760
Jan 2018	5.52	−10.2%	5.84	6.59	5.48	1,48,450
Dec 2017	6.15	−2.1%	6.28	6.30	5.40	71,420
Nov 2017	6.28	+6.3%	6.20	6.28	5.17	15,380
Oct 2017	5.91	−0.2%	6.01	6.70	5.49	1,86,110
Sep 2017	5.92	+23.2%	4.60	7.78	4.13	3,88,550
Aug 2017	4.80	−4.5%	4.96	5.28	3.86	21,070
Jul 2017	5.03	+3.1%	5.40	6.35	4.50	1,36,630
Jun 2017	4.88	−7.8%	5.40	5.87	4.70	76,710
May 2017	5.29	−14.5%	6.50	7.40	5.29	1,89,470
Apr 2017	6.19	+21.3%	5.13	6.69	4.80	2,39,680
Mar 2017	5.10	−2.5%	5.20	5.55	4.52	1,11,620
Feb 2017	5.23	−1.3%	5.01	5.60	4.41	1,07,870
Jan 2017	5.30	+6.3%	5.80	6.00	4.56	1,12,230
Dec 2016	4.99	−9.3%	5.50	5.60	4.40	1,42,670
Nov 2016	5.50	−0.4%	5.78	6.35	4.41	1,14,520
Oct 2016	5.52	+7.5%	5.10	5.85	4.75	2,81,970
Sep 2016	5.13	+12.6%	4.59	6.33	4.36	6,36,980
Aug 2016	4.56	−0.8%	4.81	4.90	4.22	3,87,750
Jul 2016	4.59	+8.0%	4.10	5.40	4.00	6,01,900
Jun 2016	4.25	−22.2%	5.19	6.22	4.00	10,85,080
May 2016	5.46	−30.0%	7.41	7.41	5.46	1,05,140
Apr 2016	7.80	+5.4%	6.71	8.21	5.18	16,05,490
Mar 2016	7.40	−45.9%	13.01	13.01	7.40	35,440
Feb 2016	13.69	−43.0%	22.81	22.81	13.69	6,01,850
Jan 2016	24.01	−30.0%	30.87	30.87	24.01	66,090
Dec 2015	34.30	−28.5%	45.60	47.80	34.30	14,06,620
Nov 2015	48.00	−30.0%	67.20	67.20	48.00	1,41,740
Oct 2015	68.55	−20.1%	85.03	85.03	68.55	3,810
Sep 2015	85.75	−34.7%	124.70	124.70	75.60	2,60,650
Aug 2015	131.25	−18.0%	152.00	168.00	131.25	1,15,700
Jul 2015	160.00	+6.6%	157.00	162.50	157.00	3,540
Jun 2015	150.08	+10.2%	142.95	150.08	142.95	30
May 2015	136.15	+10.2%	129.68	136.15	129.68	70
Apr 2015	123.50	+10.2%	112.03	123.50	112.03	10,060
Mar 2015	112.03	+2.4%	114.80	130.00	112.03	50,310
Feb 2015	109.43	+33.9%	85.78	109.43	85.78	10,170
Jan 2015	81.70	+5.0%	81.70	81.70	80.00	410
Dec 2014	77.85	+33.9%	61.00	77.85	61.00	180
Nov 2014	58.13	+5.0%	58.13	58.13	58.13	50
Sep 2014	55.37	+15.8%	50.22	55.37	50.22	1,070
Aug 2014	47.83	+4.0%	46.90	47.83	46.90	40,020
Jul 2014	45.98	+30.2%	37.09	45.98	37.09	5,830
Jun 2014	35.33	+79.4%	20.68	35.33	20.60	63,220
Apr 2014	19.70	+5.0%	19.70	19.70	19.70	1,910
Mar 2014	18.76	+47.7%	13.34	18.76	13.34	1,45,180
Feb 2014	12.71	+5.0%	12.71	12.71	12.71	10
Dec 2013	12.10	+5.0%	12.10	12.10	12.10	50
Nov 2013	11.53	+5.0%	11.53	11.53	11.53	5,000
Oct 2013	10.98	+10.2%	10.46	10.98	10.46	20
Sep 2013	9.97	+10.2%	9.50	9.97	9.50	90,000
Mar 2013	9.05	+10.2%	8.62	9.05	8.62	110
Jan 2013	8.21	+5.0%	8.21	8.21	8.21	10
Dec 2012	7.82	+33.7%	6.14	7.82	6.14	5,300
Nov 2012	5.85	+33.6%	4.59	5.85	4.59	8,990
Oct 2012	4.38	+27.2%	3.61	4.38	3.61	370
Sep 2012	3.44	+64.6%	2.13	3.44	2.13	1,430
Aug 2012	2.09	+4.0%	2.05	2.09	2.05	1,000
Jul 2012	2.01	+7.5%	1.91	2.01	1.91	2,500
Jun 2012	1.87	+7.8%	1.77	1.87	1.77	2,000
May 2012	1.74	+11.6%	1.59	1.74	1.59	3,000
Apr 2012	1.56	+2.0%	1.56	1.56	1.56	500
Jan 2012	1.53	–	1.53	1.53	1.53	500

₹ 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
27 Oct 2026	14.07	14.07	12.98	13.80	13.03	1,63,013
26 Oct 2026	13.68	14.06	13.41	13.66	13.77	36,616
23 Oct 2026	13.40	13.42	12.34	13.40	13.35	1,89,830
22 Oct 2026	12.49	13.16	12.30	12.79	12.77	75,880
21 Oct 2026	11.61	12.58	11.40	12.56	11.89	2,53,374
19 Oct 2026	12.40	12.40	11.49	11.99	11.60	1,65,242
16 Oct 2026	12.35	12.35	11.51	12.09	11.68	1,10,691
15 Oct 2026	13.12	13.12	12.11	12.11	12.16	36,257
14 Oct 2026	12.16	13.39	12.16	12.74	12.19	1,24,743
13 Oct 2026	12.79	13.77	12.79	12.79	12.81	57,017
12 Oct 2026	13.46	13.46	13.46	13.46	13.46	13,124
9 Oct 2026	15.64	15.64	14.16	14.16	14.24	36,233
8 Oct 2026	15.68	15.90	14.90	14.90	15.20	33,579
7 Oct 2026	15.68	17.29	15.68	15.68	15.69	3,98,321
6 Oct 2026	16.50	17.35	16.50	16.50	16.59	76,608
5 Oct 2026	18.72	18.72	17.36	17.36	17.60	28,954
1 Oct 2026	18.49	18.49	16.83	18.27	18.00	1,45,555
30 Sep 2026	17.75	17.75	16.70	17.70	17.68	3,06,333
29 Sep 2026	16.90	17.00	15.70	16.95	16.78	1,52,835
28 Sep 2026	15.90	17.25	15.90	16.20	16.21	2,65,734
25 Sep 2026	15.35	16.95	15.35	16.70	16.05	3,18,663
24 Sep 2026	16.15	16.15	16.15	16.15	16.15	10,521

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.Kairosoft AI Solutions bonus and split history

Ex-date	Event	Price factor	What happened
18 Sep 2026	Split	0.1000	Each share became 10.
11 Feb 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.