CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 1,445.00
-22.35 (-1.52%)
At close: Aug 21, 2026
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,464.95 | 1,475.05 | 1,440.00 | 1,445.00 | 1,445.00 | -1.52% | 35,415 |
| Aug 20, 2026 | 1,440.00 | 1,509.00 | 1,432.00 | 1,467.35 | 1,467.35 | 1.79% | 66,064 |
| Aug 19, 2026 | 1,483.10 | 1,499.00 | 1,426.00 | 1,441.50 | 1,441.50 | -2.67% | 55,280 |
| Aug 18, 2026 | 1,595.00 | 1,595.00 | 1,475.20 | 1,481.05 | 1,481.05 | -3.54% | 179,747 |
| Aug 17, 2026 | 1,535.35 | 1,535.35 | 1,535.35 | 1,535.35 | 1,535.35 | 5.00% | 35,835 |
| Aug 14, 2026 | 1,493.55 | 1,534.95 | 1,452.35 | 1,462.25 | 1,462.25 | -2.58% | 69,103 |
| Aug 13, 2026 | 1,544.00 | 1,578.70 | 1,462.00 | 1,501.05 | 1,501.05 | -1.32% | 113,824 |
| Aug 12, 2026 | 1,510.00 | 1,521.20 | 1,448.80 | 1,521.20 | 1,521.20 | 5.00% | 50,573 |
| Aug 11, 2026 | 1,365.00 | 1,448.80 | 1,365.00 | 1,448.80 | 1,448.80 | 5.00% | 72,085 |
| Aug 10, 2026 | 1,342.90 | 1,392.00 | 1,325.00 | 1,379.85 | 1,379.85 | 1.50% | 26,223 |
| Aug 7, 2026 | 1,355.00 | 1,370.00 | 1,335.00 | 1,359.50 | 1,359.50 | 1.09% | 23,940 |
| Aug 6, 2026 | 1,375.00 | 1,398.80 | 1,317.00 | 1,344.85 | 1,344.85 | -2.77% | 44,047 |
| Aug 5, 2026 | 1,385.05 | 1,424.00 | 1,381.00 | 1,383.20 | 1,383.20 | -1.31% | 32,793 |
| Aug 4, 2026 | 1,430.00 | 1,439.00 | 1,395.00 | 1,401.55 | 1,401.55 | -0.67% | 19,024 |
| Aug 3, 2026 | 1,425.95 | 1,440.00 | 1,395.00 | 1,411.00 | 1,411.00 | -1.55% | 23,851 |
| Jul 31, 2026 | 1,403.00 | 1,459.00 | 1,398.60 | 1,433.15 | 1,433.15 | 0.19% | 16,674 |
| Jul 30, 2026 | 1,431.00 | 1,460.40 | 1,380.00 | 1,430.40 | 1,430.40 | 0.59% | 24,806 |
| Jul 29, 2026 | 1,360.00 | 1,450.00 | 1,355.10 | 1,422.00 | 1,422.00 | 1.14% | 26,857 |
| Jul 28, 2026 | 1,431.00 | 1,470.00 | 1,387.00 | 1,406.00 | 1,406.00 | -3.70% | 59,511 |
| Jul 27, 2026 | 1,457.10 | 1,496.00 | 1,445.00 | 1,459.95 | 1,459.95 | -2.43% | 41,481 |
| Jul 24, 2026 | 1,490.00 | 1,501.00 | 1,460.00 | 1,496.30 | 1,496.30 | -0.05% | 23,736 |
| Jul 23, 2026 | 1,525.00 | 1,530.00 | 1,480.00 | 1,497.00 | 1,497.00 | -0.67% | 20,497 |
| Jul 22, 2026 | 1,531.40 | 1,574.00 | 1,500.00 | 1,507.10 | 1,507.10 | -1.59% | 30,375 |
| Jul 21, 2026 | 1,468.50 | 1,531.40 | 1,465.75 | 1,531.40 | 1,531.40 | 5.00% | 40,704 |
| Jul 20, 2026 | 1,554.10 | 1,554.10 | 1,435.00 | 1,458.50 | 1,458.50 | -3.35% | 48,993 |
| Jul 17, 2026 | 1,525.05 | 1,545.00 | 1,502.00 | 1,509.10 | 1,509.10 | -2.90% | 26,435 |
| Jul 16, 2026 | 1,584.00 | 1,584.00 | 1,506.80 | 1,554.10 | 1,554.10 | 0.39% | 40,877 |
| Jul 15, 2026 | 1,550.00 | 1,589.95 | 1,499.00 | 1,548.05 | 1,548.05 | -0.06% | 40,010 |
| Jul 14, 2026 | 1,560.00 | 1,578.20 | 1,520.00 | 1,548.95 | 1,548.95 | -1.85% | 44,876 |
| Jul 13, 2026 | 1,596.00 | 1,655.00 | 1,548.45 | 1,578.20 | 1,578.20 | -3.17% | 52,029 |
| Jul 10, 2026 | 1,644.00 | 1,692.00 | 1,556.80 | 1,629.90 | 1,629.90 | 0.96% | 98,582 |
| Jul 9, 2026 | 1,545.30 | 1,614.40 | 1,501.50 | 1,614.40 | 1,614.40 | 5.00% | 96,379 |
| Jul 8, 2026 | 1,391.25 | 1,537.65 | 1,391.25 | 1,537.55 | 1,537.55 | 4.99% | 122,289 |
| Jul 7, 2026 | 1,464.45 | 1,500.00 | 1,464.45 | 1,464.45 | 1,464.45 | -5.00% | 49,620 |
| Jul 6, 2026 | 1,557.00 | 1,581.75 | 1,541.20 | 1,541.50 | 1,541.50 | -4.98% | 91,850 |
| Jul 3, 2026 | 1,659.80 | 1,662.00 | 1,591.50 | 1,622.30 | 1,622.30 | -2.26% | 55,371 |
| Jul 2, 2026 | 1,617.00 | 1,724.00 | 1,600.00 | 1,659.80 | 1,659.80 | 0.61% | 64,041 |
| Jul 1, 2026 | 1,710.00 | 1,710.00 | 1,640.00 | 1,649.80 | 1,649.80 | -4.12% | 75,858 |
| Jun 30, 2026 | 1,605.00 | 1,750.00 | 1,600.00 | 1,720.75 | 1,720.75 | 2.86% | 138,987 |
| Jun 29, 2026 | 1,740.00 | 1,740.00 | 1,672.95 | 1,672.95 | 1,672.95 | -5.00% | 106,169 |
| Jun 25, 2026 | 1,650.00 | 1,764.90 | 1,650.00 | 1,761.00 | 1,761.00 | 4.77% | 161,659 |
| Jun 24, 2026 | 1,680.90 | 1,680.90 | 1,680.90 | 1,680.90 | 1,680.90 | -5.00% | 16,895 |
| Jun 23, 2026 | 1,769.35 | 1,769.35 | 1,769.35 | 1,769.35 | 1,769.35 | -5.00% | 17,092 |
| Jun 22, 2026 | 1,865.00 | 1,953.90 | 1,862.45 | 1,862.45 | 1,862.45 | -5.00% | 147,813 |
| Jun 19, 2026 | 1,949.90 | 1,960.45 | 1,868.00 | 1,960.45 | 1,960.45 | 5.00% | 324,295 |
| Jun 18, 2026 | 1,840.00 | 1,867.10 | 1,813.80 | 1,867.10 | 1,867.10 | 5.00% | 114,962 |
| Jun 17, 2026 | 1,722.00 | 1,778.20 | 1,608.90 | 1,778.20 | 1,778.20 | 5.00% | 334,703 |
| Jun 16, 2026 | 1,693.55 | 1,693.55 | 1,693.55 | 1,693.55 | 1,693.55 | 5.00% | 19,272 |
| Jun 15, 2026 | 1,612.95 | 1,612.95 | 1,612.95 | 1,612.95 | 1,612.95 | 5.00% | 18,067 |
| Jun 12, 2026 | 1,536.15 | 1,536.15 | 1,536.15 | 1,536.15 | 1,536.15 | 5.00% | 33,496 |