BSE · VOLKAI · stock
Kairosoft AI Solutions Limited (VOLKAI) stock price history
Every BSE trading session of Kairosoft AI Solutions Limited from Jan 10, 2012 to Sep 28, 2026: 3,633 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.
VOLKAI adjusted close, 2012 to 2026
- ₹162.50
- All time high, 2015
- ₹19.20
- 52 week high, ₹4.00 low
- 3,633
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
VOLKAI key facts
- Kairosoft AI Solutions Limited (VOLKAI) closed at ₹16.20 on Sep 28, 2026 on BSE.
- VOLKAI's all time high close is ₹162.50, set on Jul 24, 2015; its all time low close is ₹1.52 on Jan 10, 2012.
- VOLKAI's 52 week range is ₹4.00 to ₹19.20.
- VOLKAI returned +200.3% over the year to Sep 28, 2026 and +252.2% over five years.
- Over ten years VOLKAI returned +185%, +11.1% a year compounded.
- VOLKAI's deepest drawdown was -98.6% from Jul 30, 2015 to Dec 6, 2019.
- DataCedar holds 3,633 daily sessions of VOLKAI history from Jan 10, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VOLKAI price chart, 2012 to 2026
VOLKAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +114.5% |
| 6 months | +283.0% |
| Year to date | +259.5% |
| 1 year | +200.3% |
| 3 years | +59.4% |
| 5 years | +252.2% |
| 10 years | +185.5% |
| Since Jan 10, 2012 | +962.3% |
| Compound annual growth, 14.7 years | +17.4% |
VOLKAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹162.50 on Jul 24, 2015
- All time low close
- ₹1.52 on Jan 10, 2012
- 52 week high
- ₹19.20 on Sep 21, 2026
- 52 week low
- ₹4.00 on Dec 8, 2025
- Deepest drawdown
- -98.6% from Jul 30, 2015 to Dec 6, 2019, not yet recovered
- Best single session
- +15.1% on Sep 11, 2017
- Worst single session
- -13.0% on Jun 23, 2017
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2012
- 10.6×
- Best calendar year
- 2014, +543%
- Worst calendar year
- 2016, -85%
VOLKAI 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. 2012 starts on Jan 10, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.79 | ₹19.20 | ₹4.00 | ₹16.20 | +245.9% | 13.7M | 186 |
| 2025 | ₹15.20 | ₹32.97 | ₹4.00 | ₹4.68 | -70.7% | 26.3M | 249 |
| 2024 | ₹13.56 | ₹34.72 | ₹9.22 | ₹15.98 | +23.7% | 2M | 246 |
| 2023 | ₹11.69 | ₹15.77 | ₹6.41 | ₹12.91 | +13.3% | 1M | 245 |
| 2022 | ₹7.73 | ₹17.52 | ₹4.59 | ₹11.40 | +54.7% | 1.5M | 248 |
| 2021 | ₹4.59 | ₹10.43 | ₹3.81 | ₹7.36 | +65.3% | 1.2M | 248 |
| 2020 | ₹2.83 | ₹5.22 | ₹2.47 | ₹4.45 | +57.7% | 602.5K | 251 |
| 2019 | ₹5.07 | ₹6.45 | ₹2.33 | ₹2.83 | -44.3% | 509K | 243 |
| 2018 | ₹5.84 | ₹7.51 | ₹4.43 | ₹5.07 | -17.5% | 1.2M | 246 |
| 2017 | ₹5.80 | ₹7.78 | ₹3.86 | ₹6.14 | +23.3% | 1.7M | 248 |
| 2016 | ₹34.30 | ₹34.30 | ₹4.00 | ₹4.99 | -85.5% | 5.7M | 246 |
| 2015 | ₹77.85 | ₹168.00 | ₹34.30 | ₹34.30 | -55.9% | 2M | 246 |
| 2014 | ₹12.10 | ₹77.85 | ₹12.10 | ₹77.85 | +543.3% | 261.3K | 244 |
| 2013 | ₹7.82 | ₹12.10 | ₹7.82 | ₹12.10 | +54.8% | 95.2K | 248 |
| 2012 | ₹1.52 | ₹7.82 | ₹1.52 | ₹7.82 | n/a | 25.5K | 239 |
VOLKAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹16.20 | -6.2% |
| August 2026 | ₹17.27 | +80.4% |
| July 2026 | ₹9.57 | +23.4% |
| June 2026 | ₹7.75 | +16.1% |
| May 2026 | ₹6.68 | +9.3% |
| April 2026 | ₹6.11 | +44.8% |
| March 2026 | ₹4.22 | -10.2% |
| February 2026 | ₹4.70 | +9.0% |
| January 2026 | ₹4.31 | -7.9% |
| December 2025 | ₹4.68 | +7.6% |
| November 2025 | ₹4.35 | -9.5% |
| October 2025 | ₹4.81 | -9.8% |
About the VOLKAI data
Daily bars. 3,633 sessions from Jan 10, 2012 to Sep 28, 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 Sep 29, 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 Jan 10, 2012, 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/VOLKAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VOLKAI share price history
