BSE · KAIRA · stock
Kaira Can Company Limited (KAIRA) stock price history
Every BSE trading session of Kaira Can Company Limited from Apr 29, 2002 to Nov 13, 2026: 5,993 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAIRA adjusted close, 2002 to 2026
- ₹3,967
- All time high, 2022
- ₹1,688
- 52 week high, ₹1,112 low
- 5,993
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KAIRA key facts
- Kaira Can Company Limited (KAIRA) closed at ₹1,356 on Nov 13, 2026 on BSE.
- KAIRA's all time high close is ₹3,967, set on Sep 12, 2022; its all time low close is ₹89.68 on Mar 2, 2009.
- KAIRA's 52 week range is ₹1,112 to ₹1,688.
- KAIRA returned -11.0% over the year to Nov 13, 2026 and -49.6% over five years.
- Over ten years KAIRA returned +89%, +6.5% a year compounded.
- KAIRA's deepest drawdown was -78.8% from Nov 1, 2007 to Mar 2, 2009.
- DataCedar holds 5,993 daily sessions of KAIRA history from Apr 29, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAIRA price chart, 2002 to 2026
KAIRA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -18.3% |
| 6 months | -5.2% |
| Year to date | -11.4% |
| 1 year | -11.0% |
| 3 years | -36.1% |
| 5 years | -49.6% |
| 10 years | +88.6% |
| Since Apr 29, 2002 | +1,411% |
| Compound annual growth, 24.5 years | +11.7% |
KAIRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,967 on Sep 12, 2022
- All time low close
- ₹89.68 on Mar 2, 2009
- 52 week high
- ₹1,688 on Jun 25, 2026
- 52 week low
- ₹1,112 on Apr 6, 2026
- Deepest drawdown
- -78.8% from Nov 1, 2007 to Mar 2, 2009, recovered Oct 15, 2013
- Best single session
- +24.6% on Sep 26, 2003
- Worst single session
- -23.0% on Dec 3, 2004
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2002
- 15.1×
- Best calendar year
- 2014, +226%
- Worst calendar year
- 2008, -41%
KAIRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 29, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,439 | ₹1,688 | ₹1,112 | ₹1,356 | -5.8% | 27.3K | 212 |
| 2025 | ₹1,778 | ₹1,908 | ₹1,405 | ₹1,439 | -21.1% | 17.2K | 248 |
| 2024 | ₹2,284 | ₹2,323 | ₹1,756 | ₹1,824 | -19.7% | 31.2K | 245 |
| 2023 | ₹2,419 | ₹2,800 | ₹2,058 | ₹2,272 | -4.5% | 26.9K | 245 |
| 2022 | ₹2,666 | ₹4,364 | ₹1,659 | ₹2,378 | -12.9% | 69K | 248 |
| 2021 | ₹1,175 | ₹3,459 | ₹891.61 | ₹2,729 | +133.3% | 58.7K | 248 |
| 2020 | ₹634.40 | ₹1,363 | ₹423.84 | ₹1,170 | +84.4% | 13.3K | 251 |
| 2019 | ₹902.68 | ₹986.61 | ₹574.91 | ₹634.40 | -29.7% | 6.3K | 242 |
| 2018 | ₹1,236 | ₹1,802 | ₹766.87 | ₹902.68 | -24.0% | 15.5K | 245 |
| 2017 | ₹836.11 | ₹1,284 | ₹747.11 | ₹1,188 | +42.1% | 13.7K | 248 |
| 2016 | ₹961.38 | ₹961.38 | ₹574.97 | ₹836.11 | -10.7% | 50.9K | 246 |
| 2015 | ₹1,219 | ₹1,219 | ₹637.20 | ₹936.30 | -22.0% | 7.7K | 245 |
| 2014 | ₹368.12 | ₹1,485 | ₹321.30 | ₹1,201 | +226.2% | 16.2K | 244 |
| 2013 | ₹366.91 | ₹428.71 | ₹263.02 | ₹368.12 | -4.7% | 5.7K | 248 |
| 2012 | ₹237.04 | ₹390.40 | ₹237.04 | ₹386.20 | +62.9% | 7.6K | 245 |
| 2011 | ₹304.77 | ₹381.27 | ₹200.59 | ₹237.04 | -21.3% | 3.7K | 243 |
| 2010 | ₹170.70 | ₹379.51 | ₹170.70 | ₹301.11 | +67.6% | 18K | 250 |
| 2009 | ₹193.15 | ₹204.31 | ₹89.68 | ₹179.67 | -7.0% | 20.8K | 242 |
| 2008 | ₹345.58 | ₹396.47 | ₹176.71 | ₹193.15 | -41.3% | 22.7K | 246 |
| 2007 | ₹169.23 | ₹433.03 | ₹161.46 | ₹329.15 | +94.5% | 152.2K | 246 |
| 2006 | ₹277.02 | ₹295.61 | ₹155.41 | ₹169.23 | -38.9% | 25.2K | 242 |
| 2005 | ₹194.85 | ₹438.83 | ₹119.03 | ₹277.02 | +28.2% | 55.3K | 250 |
| 2004 | ₹262.32 | ₹350.43 | ₹163.16 | ₹216.02 | -1.1% | 8.2K | 212 |
| 2003 | ₹143.05 | ₹218.33 | ₹138.92 | ₹218.33 | +52.6% | 49 | 225 |
| 2002 | ₹89.74 | ₹143.05 | ₹89.74 | ₹143.05 | n/a | 54 | 177 |
KAIRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,356 | +11.2% |
| October 2026 | ₹1,220 | -9.2% |
| September 2026 | ₹1,344 | -15.5% |
| August 2026 | ₹1,590 | +1.1% |
| July 2026 | ₹1,573 | -1.9% |
| June 2026 | ₹1,603 | +21.2% |
| May 2026 | ₹1,323 | -6.7% |
| April 2026 | ₹1,419 | +27.2% |
| March 2026 | ₹1,115 | -18.6% |
| February 2026 | ₹1,370 | -1.4% |
| January 2026 | ₹1,390 | -3.4% |
| December 2025 | ₹1,439 | -6.0% |
About the KAIRA data
Daily bars. 5,993 sessions from Apr 29, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AKAIRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KABSON Kabsons Industries Limited
- KACHCHH Kachchh Minerals Limited
- KACL Kaiser Corporation Limited
- KAHAN Kahan Packaging Limited
- KAIZENAGRO Kaizen Agro Infrabuild Limited
- KAJARIACER Kajaria Ceramics Limited
- KAJARIR K I C Metaliks Limited
- KAKA Kaka Industries Limited
Common questions
KAIRA share price history
