CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 3,122.80
-164.35 (-5.00%)
At close: Oct 17, 2025
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3,122.80 | 3,122.80 | 3,122.80 | 3,122.80 | 3,122.80 | -5.00% | 6,578 |
| Oct 16, 2025 | 3,633.15 | 3,633.15 | 3,287.15 | 3,287.15 | 3,287.15 | -5.00% | 153,154 |
| Oct 15, 2025 | 3,460.15 | 3,460.15 | 3,460.15 | 3,460.15 | 3,460.15 | 5.00% | 22,486 |
| Oct 14, 2025 | 3,295.40 | 3,295.40 | 3,295.40 | 3,295.40 | 3,295.40 | 5.00% | 19,215 |
| Oct 13, 2025 | 3,138.50 | 3,138.50 | 3,138.50 | 3,138.50 | 3,138.50 | 5.00% | 25,845 |
| Oct 10, 2025 | 2,989.05 | 2,989.05 | 2,989.05 | 2,989.05 | 2,989.05 | 5.00% | 93,905 |
| Oct 9, 2025 | 2,846.75 | 2,846.75 | 2,846.75 | 2,846.75 | 2,846.75 | 5.00% | 31,299 |
| Oct 8, 2025 | 2,711.20 | 2,711.20 | 2,711.20 | 2,711.20 | 2,711.20 | 5.00% | 16,500 |
| Oct 7, 2025 | 2,582.10 | 2,582.10 | 2,582.10 | 2,582.10 | 2,582.10 | 5.00% | 17,630 |
| Oct 6, 2025 | 2,459.15 | 2,459.15 | 2,459.15 | 2,459.15 | 2,459.15 | 5.00% | 15,135 |
| Oct 3, 2025 | 2,342.05 | 2,342.05 | 2,342.05 | 2,342.05 | 2,342.05 | 5.00% | 19,779 |
| Oct 1, 2025 | 2,230.55 | 2,230.55 | 2,230.50 | 2,230.55 | 2,230.55 | 5.00% | 62,315 |
| Sep 30, 2025 | 2,124.35 | 2,124.35 | 2,063.70 | 2,124.35 | 2,124.35 | 5.00% | 263,082 |
| Sep 29, 2025 | 2,023.20 | 2,023.20 | 2,023.20 | 2,023.20 | 2,023.20 | 5.00% | 19,906 |
| Sep 26, 2025 | 1,926.90 | 1,926.90 | 1,926.90 | 1,926.90 | 1,926.90 | 5.00% | 24,657 |
| Sep 25, 2025 | 1,835.15 | 1,835.15 | 1,835.15 | 1,835.15 | 1,835.15 | 5.00% | 25,551 |
| Sep 24, 2025 | 1,747.80 | 1,747.80 | 1,747.80 | 1,747.80 | 1,747.80 | 5.00% | 14,683 |
| Sep 23, 2025 | 1,664.60 | 1,664.60 | 1,585.35 | 1,664.60 | 1,664.60 | 5.00% | 120,818 |
| Sep 22, 2025 | 1,607.25 | 1,607.25 | 1,530.75 | 1,585.35 | 1,585.35 | 3.57% | 299,562 |
| Sep 19, 2025 | 1,530.75 | 1,530.75 | 1,530.75 | 1,530.75 | 1,530.75 | 5.00% | 30,228 |
| Sep 18, 2025 | 1,457.90 | 1,457.90 | 1,416.30 | 1,457.90 | 1,457.90 | 5.00% | 187,368 |
| Sep 17, 2025 | 1,388.50 | 1,388.50 | 1,388.50 | 1,388.50 | 1,388.50 | 5.00% | 14,969 |
| Sep 16, 2025 | 1,322.40 | 1,322.40 | 1,322.40 | 1,322.40 | 1,322.40 | 5.00% | 23,141 |
| Sep 15, 2025 | 1,259.45 | 1,259.45 | 1,259.45 | 1,259.45 | 1,259.45 | 5.00% | 14,005 |
| Sep 12, 2025 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 5.00% | 19,324 |
| Sep 11, 2025 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | 5.00% | 18,502 |
| Sep 10, 2025 | 1,079.00 | 1,088.00 | 1,001.50 | 1,088.00 | 1,088.00 | 5.00% | 325,523 |
| Sep 9, 2025 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 5.00% | 16,194 |
| Sep 8, 2025 | 986.90 | 986.90 | 986.90 | 986.90 | 986.90 | 4.99% | 15,475 |
| Sep 5, 2025 | 939.95 | 939.95 | 939.95 | 939.95 | 939.95 | 5.00% | 13,064 |
| Sep 4, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | 5.00% | 36,700 |
| Sep 3, 2025 | 852.60 | 852.60 | 852.60 | 852.60 | 852.60 | 5.00% | 64,755 |
| Sep 2, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 5.00% | 226,846 |
| Sep 1, 2025 | 773.35 | 773.35 | 770.00 | 773.35 | 773.35 | 5.00% | 141,831 |
| Aug 29, 2025 | 736.55 | 736.55 | 736.55 | 736.55 | 736.55 | 5.00% | 66,966 |
| Aug 28, 2025 | 701.50 | 701.50 | 701.50 | 701.50 | 701.50 | 5.00% | 14,789 |
| Aug 26, 2025 | 667.95 | 668.10 | 647.00 | 668.10 | 668.10 | 5.00% | 19,947 |
| Aug 25, 2025 | 636.30 | 636.30 | 577.05 | 636.30 | 636.30 | 5.00% | 59,654 |
| Aug 22, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 5.00% | 21,401 |
| Aug 21, 2025 | 577.15 | 577.15 | 577.15 | 577.15 | 577.15 | 4.99% | 5,859 |
| Aug 20, 2025 | 549.70 | 549.70 | 525.00 | 549.70 | 549.70 | 4.99% | 50,260 |
| Aug 19, 2025 | 496.75 | 523.55 | 473.75 | 523.55 | 523.55 | 4.99% | 32,090 |
| Aug 18, 2025 | 499.40 | 499.40 | 490.00 | 498.65 | 498.65 | 4.84% | 75,162 |
| Aug 14, 2025 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | 5.00% | 5,514 |
| Aug 13, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 4.99% | 2,721 |
| Aug 12, 2025 | 415.00 | 431.45 | 412.10 | 431.45 | 431.45 | 4.99% | 8,788 |
| Aug 11, 2025 | 399.00 | 414.95 | 399.00 | 410.95 | 410.95 | 2.87% | 1,591 |
| Aug 8, 2025 | 417.45 | 417.45 | 385.10 | 399.50 | 399.50 | 0.21% | 1,104 |
| Aug 7, 2025 | 409.10 | 409.10 | 397.30 | 398.65 | 398.65 | -3.53% | 1,110 |
| Aug 6, 2025 | 437.15 | 437.15 | 413.25 | 413.25 | 413.25 | -5.00% | 1,375 |