CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 1,252.85
-61.55 (-4.68%)
At close: Jan 21, 2026
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,252.85 | 1,298.70 | 1,235.00 | 1,254.70 | 1,254.70 | 0.15% | 20,603 |
| Jan 21, 2026 | 1,248.70 | 1,350.00 | 1,248.70 | 1,252.85 | 1,252.85 | -4.68% | 77,879 |
| Jan 20, 2026 | 1,357.70 | 1,379.35 | 1,314.40 | 1,314.40 | 1,314.40 | -5.00% | 44,191 |
| Jan 19, 2026 | 1,400.35 | 1,424.00 | 1,335.00 | 1,383.55 | 1,383.55 | -1.20% | 73,063 |
| Jan 16, 2026 | 1,360.40 | 1,400.35 | 1,350.40 | 1,400.35 | 1,400.35 | 5.00% | 101,619 |
| Jan 14, 2026 | 1,260.05 | 1,333.70 | 1,255.50 | 1,333.70 | 1,333.70 | 5.00% | 52,509 |
| Jan 13, 2026 | 1,296.90 | 1,296.90 | 1,240.00 | 1,270.20 | 1,270.20 | -0.02% | 36,352 |
| Jan 12, 2026 | 1,300.00 | 1,308.90 | 1,235.20 | 1,270.45 | 1,270.45 | -2.29% | 84,530 |
| Jan 9, 2026 | 1,352.00 | 1,363.85 | 1,288.10 | 1,300.20 | 1,300.20 | -4.10% | 70,471 |
| Jan 8, 2026 | 1,417.45 | 1,431.00 | 1,350.00 | 1,355.85 | 1,355.85 | -2.56% | 48,071 |
| Jan 7, 2026 | 1,365.00 | 1,415.20 | 1,322.35 | 1,391.45 | 1,391.45 | 2.01% | 85,037 |
| Jan 6, 2026 | 1,297.00 | 1,364.00 | 1,277.05 | 1,364.00 | 1,364.00 | 5.00% | 69,515 |
| Jan 5, 2026 | 1,384.00 | 1,389.95 | 1,294.15 | 1,299.05 | 1,299.05 | -4.64% | 99,386 |
| Jan 2, 2026 | 1,360.00 | 1,400.00 | 1,353.30 | 1,362.25 | 1,362.25 | -0.32% | 35,729 |
| Jan 1, 2026 | 1,360.00 | 1,400.00 | 1,331.65 | 1,366.65 | 1,366.65 | 0.64% | 37,865 |
| Dec 31, 2025 | 1,440.00 | 1,440.00 | 1,320.55 | 1,357.95 | 1,357.95 | -1.71% | 153,297 |
| Dec 30, 2025 | 1,275.05 | 1,381.60 | 1,265.60 | 1,381.60 | 1,381.60 | 5.00% | 148,474 |
| Dec 29, 2025 | 1,365.00 | 1,423.50 | 1,315.85 | 1,315.85 | 1,315.85 | -5.00% | 117,550 |
| Dec 26, 2025 | 1,405.00 | 1,430.00 | 1,385.10 | 1,385.10 | 1,385.10 | -5.00% | 69,828 |
| Dec 24, 2025 | 1,455.50 | 1,563.05 | 1,414.25 | 1,457.95 | 1,457.95 | -2.06% | 237,757 |
| Dec 23, 2025 | 1,488.65 | 1,488.65 | 1,488.65 | 1,488.65 | 1,488.65 | -5.00% | 28,062 |
| Dec 22, 2025 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | -5.00% | 5,816 |
| Dec 19, 2025 | 1,819.90 | 1,820.00 | 1,649.40 | 1,649.40 | 1,649.40 | -5.00% | 58,206 |
| Dec 18, 2025 | 1,736.20 | 1,736.20 | 1,686.65 | 1,736.20 | 1,736.20 | 5.00% | 54,899 |
| Dec 17, 2025 | 1,614.00 | 1,653.55 | 1,606.35 | 1,653.55 | 1,653.55 | 5.00% | 64,873 |
| Dec 16, 2025 | 1,539.95 | 1,574.85 | 1,529.90 | 1,574.85 | 1,574.85 | 5.00% | 67,252 |
| Dec 15, 2025 | 1,449.00 | 1,499.90 | 1,438.10 | 1,499.90 | 1,499.90 | 5.00% | 104,397 |
| Dec 12, 2025 | 1,400.00 | 1,428.50 | 1,320.00 | 1,428.50 | 1,428.50 | 5.00% | 201,212 |
| Dec 11, 2025 | 1,360.50 | 1,360.50 | 1,360.50 | 1,360.50 | 1,360.50 | 5.00% | 8,622 |
| Dec 10, 2025 | 1,295.75 | 1,295.75 | 1,295.75 | 1,295.75 | 1,295.75 | 5.00% | 6,962 |
| Dec 9, 2025 | 1,198.40 | 1,234.05 | 1,121.75 | 1,234.05 | 1,234.05 | 5.00% | 107,337 |
| Dec 8, 2025 | 1,175.40 | 1,175.40 | 1,121.20 | 1,175.30 | 1,175.30 | 4.99% | 111,083 |
| Dec 5, 2025 | 1,045.10 | 1,119.45 | 1,025.00 | 1,119.45 | 1,119.45 | 5.00% | 20,128 |
| Dec 4, 2025 | 1,070.00 | 1,109.00 | 1,066.10 | 1,066.15 | 1,066.15 | -4.99% | 107,052 |
| Dec 3, 2025 | 1,123.00 | 1,151.75 | 1,122.20 | 1,122.20 | 1,122.20 | -5.00% | 31,397 |
| Dec 2, 2025 | 1,211.05 | 1,221.00 | 1,180.95 | 1,181.25 | 1,181.25 | -4.98% | 55,875 |
| Dec 1, 2025 | 1,260.50 | 1,300.00 | 1,241.30 | 1,243.10 | 1,243.10 | -4.86% | 50,353 |
| Nov 28, 2025 | 1,334.00 | 1,357.00 | 1,301.00 | 1,306.60 | 1,306.60 | -3.95% | 39,078 |
| Nov 27, 2025 | 1,380.00 | 1,416.65 | 1,359.30 | 1,360.30 | 1,360.30 | -4.93% | 74,424 |
| Nov 26, 2025 | 1,297.95 | 1,434.55 | 1,297.95 | 1,430.80 | 1,430.80 | 4.72% | 144,737 |
| Nov 25, 2025 | 1,366.25 | 1,366.25 | 1,366.25 | 1,366.25 | 1,366.25 | -5.00% | 12,744 |
| Nov 24, 2025 | 1,511.95 | 1,511.95 | 1,438.15 | 1,438.15 | 1,438.15 | -5.00% | 41,049 |
| Nov 21, 2025 | 1,521.60 | 1,521.60 | 1,478.00 | 1,513.80 | 1,513.80 | 4.46% | 251,237 |
| Nov 20, 2025 | 1,449.15 | 1,449.15 | 1,449.15 | 1,449.15 | 1,449.15 | 5.00% | 12,683 |
| Nov 19, 2025 | 1,303.00 | 1,380.15 | 1,303.00 | 1,380.15 | 1,380.15 | 5.00% | 34,675 |
| Nov 18, 2025 | 1,237.65 | 1,360.00 | 1,237.65 | 1,314.45 | 1,314.45 | 0.90% | 376,543 |
| Nov 17, 2025 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | -5.00% | 14,354 |
| Nov 14, 2025 | 1,371.30 | 1,499.80 | 1,371.30 | 1,371.30 | 1,371.30 | -5.00% | 247,574 |
| Nov 13, 2025 | 1,443.45 | 1,443.45 | 1,443.45 | 1,443.45 | 1,443.45 | -5.00% | 36,978 |
| Nov 12, 2025 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | -5.00% | 57,842 |