CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 1,015.75
-52.40 (-4.91%)
At close: Oct 1, 2026
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,068.15 | 1,068.15 | 1,014.75 | 1,015.75 | 1,015.75 | -4.91% | 97,580 |
| Sep 30, 2026 | 1,120.00 | 1,127.00 | 1,059.00 | 1,068.15 | 1,068.15 | -4.03% | 58,901 |
| Sep 29, 2026 | 1,124.90 | 1,140.00 | 1,082.05 | 1,113.05 | 1,113.05 | 0.01% | 43,307 |
| Sep 28, 2026 | 1,135.00 | 1,142.40 | 1,105.00 | 1,112.90 | 1,112.90 | -3.11% | 30,742 |
| Sep 25, 2026 | 1,176.00 | 1,192.65 | 1,125.00 | 1,148.65 | 1,148.65 | -2.43% | 43,958 |
| Sep 24, 2026 | 1,201.55 | 1,219.00 | 1,170.00 | 1,177.20 | 1,177.20 | -3.06% | 34,271 |
| Sep 23, 2026 | 1,200.15 | 1,244.00 | 1,191.25 | 1,214.35 | 1,214.35 | 1.26% | 38,656 |
| Sep 22, 2026 | 1,200.00 | 1,218.95 | 1,190.00 | 1,199.25 | 1,199.25 | -0.62% | 23,408 |
| Sep 21, 2026 | 1,228.40 | 1,248.75 | 1,201.60 | 1,206.75 | 1,206.75 | -1.76% | 29,384 |
| Sep 18, 2026 | 1,233.10 | 1,248.00 | 1,199.00 | 1,228.40 | 1,228.40 | 0.12% | 40,459 |
| Sep 17, 2026 | 1,202.90 | 1,260.00 | 1,202.90 | 1,226.95 | 1,226.95 | 2.05% | 50,161 |
| Sep 16, 2026 | 1,256.00 | 1,315.00 | 1,193.00 | 1,202.25 | 1,202.25 | -4.25% | 60,557 |
| Sep 15, 2026 | 1,317.00 | 1,317.00 | 1,250.35 | 1,255.55 | 1,255.55 | -4.60% | 49,093 |
| Sep 11, 2026 | 1,293.25 | 1,360.00 | 1,248.80 | 1,316.10 | 1,316.10 | 0.12% | 70,316 |
| Sep 10, 2026 | 1,350.00 | 1,350.00 | 1,306.75 | 1,314.50 | 1,314.50 | -1.76% | 32,703 |
| Sep 9, 2026 | 1,350.65 | 1,363.30 | 1,320.00 | 1,338.05 | 1,338.05 | -0.41% | 39,380 |
| Sep 8, 2026 | 1,350.00 | 1,370.00 | 1,330.00 | 1,343.60 | 1,343.60 | -0.40% | 37,037 |
| Sep 7, 2026 | 1,380.00 | 1,394.00 | 1,343.10 | 1,349.00 | 1,349.00 | -1.96% | 41,243 |
| Sep 4, 2026 | 1,417.50 | 1,445.00 | 1,370.00 | 1,375.95 | 1,375.95 | -2.82% | 57,795 |
| Sep 3, 2026 | 1,356.00 | 1,417.50 | 1,336.00 | 1,415.85 | 1,415.85 | 4.88% | 102,160 |
| Sep 2, 2026 | 1,365.00 | 1,384.00 | 1,348.00 | 1,350.00 | 1,350.00 | -1.03% | 22,422 |
| Sep 1, 2026 | 1,394.95 | 1,394.95 | 1,355.50 | 1,364.00 | 1,364.00 | -1.23% | 23,978 |
| Aug 31, 2026 | 1,375.00 | 1,394.90 | 1,352.35 | 1,381.00 | 1,381.00 | 0.42% | 37,287 |
| Aug 28, 2026 | 1,408.00 | 1,410.70 | 1,343.05 | 1,375.25 | 1,375.25 | -0.59% | 30,852 |
| Aug 27, 2026 | 1,412.00 | 1,418.95 | 1,378.00 | 1,383.35 | 1,383.35 | -0.89% | 28,229 |
| Aug 26, 2026 | 1,385.00 | 1,425.00 | 1,385.00 | 1,395.80 | 1,395.80 | 1.21% | 36,319 |
| Aug 25, 2026 | 1,401.40 | 1,449.00 | 1,372.00 | 1,379.10 | 1,379.10 | -1.59% | 79,310 |
| Aug 24, 2026 | 1,442.00 | 1,442.00 | 1,382.35 | 1,401.40 | 1,401.40 | -3.02% | 53,975 |
| 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 |