CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 790.10
-41.55 (-5.00%)
At close: Mar 27, 2026
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 790.10 | 790.10 | 790.10 | 790.10 | 790.10 | -5.00% | 31,298 |
| Mar 25, 2026 | 831.65 | 867.10 | 831.65 | 831.65 | 831.65 | -5.00% | 416,892 |
| Mar 24, 2026 | 875.40 | 912.20 | 875.40 | 875.40 | 875.40 | -5.00% | 107,322 |
| Mar 23, 2026 | 921.45 | 946.95 | 921.45 | 921.45 | 921.45 | -5.00% | 19,745 |
| Mar 20, 2026 | 991.00 | 1,018.95 | 969.90 | 969.90 | 969.90 | -5.00% | 80,362 |
| Mar 19, 2026 | 1,025.05 | 1,048.80 | 1,020.90 | 1,020.90 | 1,020.90 | -5.00% | 47,915 |
| Mar 18, 2026 | 1,040.00 | 1,133.00 | 1,025.25 | 1,074.60 | 1,074.60 | -0.43% | 76,743 |
| Mar 17, 2026 | 1,120.00 | 1,125.00 | 1,079.20 | 1,079.20 | 1,079.20 | -5.00% | 31,471 |
| Mar 16, 2026 | 1,130.00 | 1,173.00 | 1,125.40 | 1,136.00 | 1,136.00 | -4.10% | 32,944 |
| Mar 13, 2026 | 1,149.00 | 1,210.00 | 1,141.05 | 1,184.60 | 1,184.60 | 2.31% | 53,357 |
| Mar 12, 2026 | 1,159.95 | 1,175.00 | 1,120.00 | 1,157.85 | 1,157.85 | -0.53% | 15,205 |
| Mar 11, 2026 | 1,181.00 | 1,199.75 | 1,156.80 | 1,164.00 | 1,164.00 | -1.42% | 20,558 |
| Mar 10, 2026 | 1,150.00 | 1,210.00 | 1,146.00 | 1,180.80 | 1,180.80 | 1.49% | 29,794 |
| Mar 9, 2026 | 1,163.45 | 1,199.90 | 1,163.45 | 1,163.45 | 1,163.45 | -5.00% | 36,745 |
| Mar 6, 2026 | 1,136.80 | 1,232.00 | 1,136.80 | 1,224.65 | 1,224.65 | 3.39% | 34,672 |
| Mar 5, 2026 | 1,131.00 | 1,235.00 | 1,131.00 | 1,184.45 | 1,184.45 | -0.02% | 52,712 |
| Mar 4, 2026 | 1,184.70 | 1,200.00 | 1,184.70 | 1,184.70 | 1,184.70 | -5.00% | 22,483 |
| Mar 2, 2026 | 1,245.00 | 1,284.30 | 1,245.00 | 1,247.05 | 1,247.05 | -4.84% | 44,489 |
| Feb 27, 2026 | 1,345.00 | 1,360.00 | 1,306.50 | 1,310.50 | 1,310.50 | 0.31% | 24,157 |
| Feb 26, 2026 | 1,295.00 | 1,310.00 | 1,260.00 | 1,306.50 | 1,306.50 | 1.78% | 46,551 |
| Feb 25, 2026 | 1,290.00 | 1,315.00 | 1,269.00 | 1,283.70 | 1,283.70 | -0.04% | 19,348 |
| Feb 24, 2026 | 1,285.00 | 1,300.00 | 1,264.00 | 1,284.25 | 1,284.25 | -1.14% | 16,264 |
| Feb 23, 2026 | 1,372.00 | 1,372.00 | 1,295.00 | 1,299.00 | 1,299.00 | -4.26% | 30,670 |
| Feb 20, 2026 | 1,288.00 | 1,409.00 | 1,285.65 | 1,356.80 | 1,356.80 | 0.69% | 31,801 |
| Feb 19, 2026 | 1,380.00 | 1,408.00 | 1,347.50 | 1,347.50 | 1,347.50 | -5.00% | 36,460 |
| Feb 18, 2026 | 1,489.00 | 1,489.00 | 1,380.00 | 1,418.40 | 1,418.40 | -1.25% | 120,840 |
| Feb 17, 2026 | 1,436.40 | 1,436.40 | 1,436.40 | 1,436.40 | 1,436.40 | 5.00% | 28,190 |
| Feb 16, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 5.00% | 15,928 |
| Feb 13, 2026 | 1,329.00 | 1,329.00 | 1,277.60 | 1,302.90 | 1,302.90 | -3.12% | 56,823 |
| Feb 12, 2026 | 1,344.80 | 1,344.80 | 1,301.00 | 1,344.80 | 1,344.80 | 5.00% | 43,871 |
| Feb 11, 2026 | 1,228.00 | 1,280.80 | 1,220.00 | 1,280.80 | 1,280.80 | 5.00% | 20,873 |
| Feb 10, 2026 | 1,221.00 | 1,232.00 | 1,166.60 | 1,219.85 | 1,219.85 | 0.54% | 18,743 |
| Feb 9, 2026 | 1,240.00 | 1,240.00 | 1,188.75 | 1,213.25 | 1,213.25 | -0.13% | 13,991 |
| Feb 6, 2026 | 1,233.65 | 1,233.65 | 1,172.00 | 1,214.80 | 1,214.80 | -1.53% | 17,084 |
| Feb 5, 2026 | 1,299.00 | 1,299.00 | 1,226.60 | 1,233.65 | 1,233.65 | -3.80% | 18,170 |
| Feb 4, 2026 | 1,258.70 | 1,290.00 | 1,231.05 | 1,282.35 | 1,282.35 | 4.01% | 53,761 |
| Feb 3, 2026 | 1,232.95 | 1,232.95 | 1,200.00 | 1,232.95 | 1,232.95 | 5.00% | 38,043 |
| Feb 2, 2026 | 1,197.00 | 1,233.00 | 1,158.00 | 1,174.25 | 1,174.25 | -2.06% | 21,603 |
| Feb 1, 2026 | 1,219.95 | 1,235.00 | 1,166.80 | 1,198.90 | 1,198.90 | 0.19% | 31,650 |
| Jan 30, 2026 | 1,154.00 | 1,208.00 | 1,101.60 | 1,196.60 | 1,196.60 | 4.01% | 42,449 |
| Jan 29, 2026 | 1,187.00 | 1,225.95 | 1,126.80 | 1,150.50 | 1,150.50 | -2.16% | 39,746 |
| Jan 28, 2026 | 1,206.10 | 1,229.00 | 1,165.00 | 1,175.85 | 1,175.85 | -2.46% | 31,154 |
| Jan 27, 2026 | 1,200.00 | 1,234.00 | 1,160.05 | 1,205.55 | 1,205.55 | - | 19,297 |
| Jan 23, 2026 | 1,276.70 | 1,297.95 | 1,192.00 | 1,205.55 | 1,205.55 | -3.92% | 32,613 |
| 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 |