CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 812.00
+38.65 (5.00%)
At close: Sep 2, 2025
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 438.20 | 438.20 | 433.00 | 435.00 | 435.00 | 1.26% | 515 |
| Aug 4, 2025 | 439.40 | 439.40 | 420.70 | 429.60 | 429.60 | 1.54% | 802 |
| Aug 1, 2025 | 428.95 | 428.95 | 402.60 | 423.10 | 423.10 | 0.19% | 2,157 |
| Jul 31, 2025 | 416.05 | 430.00 | 413.25 | 422.30 | 422.30 | -2.92% | 1,969 |
| Jul 30, 2025 | 444.10 | 444.10 | 425.00 | 435.00 | 435.00 | -1.23% | 1,009 |
| Jul 29, 2025 | 447.00 | 447.00 | 440.00 | 440.40 | 440.40 | 0.09% | 346 |
| Jul 28, 2025 | 441.75 | 441.75 | 421.50 | 440.00 | 440.00 | -0.40% | 381 |
| Jul 25, 2025 | 427.00 | 450.95 | 427.00 | 441.75 | 441.75 | -1.23% | 519 |
| Jul 24, 2025 | 460.00 | 460.00 | 445.00 | 447.25 | 447.25 | -1.67% | 998 |
| Jul 23, 2025 | 445.00 | 460.00 | 445.00 | 454.85 | 454.85 | 0.20% | 4,419 |
| Jul 22, 2025 | 464.40 | 464.40 | 450.00 | 453.95 | 453.95 | -1.34% | 3,816 |
| Jul 21, 2025 | 462.40 | 462.40 | 455.00 | 460.10 | 460.10 | 0.90% | 1,377 |
| Jul 18, 2025 | 461.20 | 461.20 | 438.60 | 456.00 | 456.00 | 0.85% | 2,307 |
| Jul 17, 2025 | 449.00 | 465.00 | 449.00 | 452.15 | 452.15 | -1.14% | 947 |
| Jul 16, 2025 | 467.00 | 467.40 | 455.00 | 457.35 | 457.35 | -1.70% | 2,444 |
| Jul 15, 2025 | 455.85 | 470.00 | 450.00 | 465.25 | 465.25 | 2.06% | 1,588 |
| Jul 14, 2025 | 461.80 | 463.60 | 451.00 | 455.85 | 455.85 | 0.37% | 1,215 |
| Jul 11, 2025 | 468.45 | 469.70 | 453.30 | 454.15 | 454.15 | -3.05% | 818 |
| Jul 10, 2025 | 464.50 | 474.90 | 451.30 | 468.45 | 468.45 | 0.89% | 641 |
| Jul 9, 2025 | 459.50 | 469.90 | 455.00 | 464.30 | 464.30 | 1.04% | 479 |
| Jul 8, 2025 | 465.30 | 486.00 | 452.05 | 459.50 | 459.50 | -3.21% | 790 |
| Jul 7, 2025 | 468.00 | 477.75 | 463.00 | 474.75 | 474.75 | 2.37% | 874 |
| Jul 4, 2025 | 462.40 | 472.60 | 446.10 | 463.75 | 463.75 | 2.79% | 6,060 |
| Jul 3, 2025 | 436.00 | 462.60 | 436.00 | 451.15 | 451.15 | -0.98% | 2,262 |
| Jul 2, 2025 | 442.20 | 457.85 | 441.00 | 455.60 | 455.60 | -0.42% | 4,269 |
| Jul 1, 2025 | 432.55 | 460.00 | 421.25 | 457.50 | 457.50 | 3.18% | 12,681 |
| Jun 30, 2025 | 459.00 | 465.45 | 438.10 | 443.40 | 443.40 | -1.57% | 3,567 |
| Jun 27, 2025 | 475.00 | 475.00 | 450.30 | 450.45 | 450.45 | -4.97% | 6,918 |
| Jun 26, 2025 | 446.50 | 482.40 | 446.50 | 474.00 | 474.00 | 1.50% | 7,106 |
| Jun 25, 2025 | 462.00 | 479.00 | 457.20 | 467.00 | 467.00 | 1.91% | 3,129 |
| Jun 24, 2025 | 460.00 | 465.00 | 450.00 | 458.25 | 458.25 | 1.90% | 3,928 |
| Jun 23, 2025 | 442.00 | 460.00 | 430.15 | 449.70 | 449.70 | 0.23% | 632 |