CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 1,433.15
+2.75 (0.19%)
At close: Jul 31, 2026
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,393.00 | 1,463.00 | 1,356.00 | 1,463.00 | 1,463.00 | 5.00% | 67,709 |
| Jun 10, 2026 | 1,436.40 | 1,448.90 | 1,362.30 | 1,393.35 | 1,393.35 | -2.52% | 49,311 |
| Jun 9, 2026 | 1,425.05 | 1,482.00 | 1,411.30 | 1,429.30 | 1,429.30 | -3.67% | 47,850 |
| Jun 8, 2026 | 1,520.00 | 1,520.00 | 1,446.80 | 1,483.75 | 1,483.75 | -2.38% | 54,771 |
| Jun 5, 2026 | 1,498.00 | 1,560.00 | 1,498.00 | 1,520.00 | 1,520.00 | 1.47% | 54,297 |
| Jun 4, 2026 | 1,567.20 | 1,567.20 | 1,489.00 | 1,498.05 | 1,498.05 | -4.41% | 73,828 |
| Jun 3, 2026 | 1,594.00 | 1,618.00 | 1,498.20 | 1,567.20 | 1,567.20 | - | 137,770 |
| Jun 2, 2026 | 1,417.95 | 1,567.15 | 1,417.95 | 1,567.15 | 1,567.15 | 5.00% | 172,904 |
| Jun 1, 2026 | 1,492.55 | 1,492.55 | 1,492.55 | 1,492.55 | 1,492.55 | -5.00% | 17,160 |
| May 29, 2026 | 1,600.00 | 1,640.00 | 1,571.10 | 1,571.10 | 1,571.10 | -5.00% | 139,908 |
| May 27, 2026 | 1,593.35 | 1,750.00 | 1,593.35 | 1,653.75 | 1,653.75 | -1.40% | 315,159 |
| May 26, 2026 | 1,517.50 | 1,677.20 | 1,517.50 | 1,677.20 | 1,677.20 | 5.00% | 302,354 |
| May 25, 2026 | 1,570.00 | 1,597.35 | 1,551.75 | 1,597.35 | 1,597.35 | 5.00% | 141,240 |
| May 22, 2026 | 1,521.30 | 1,521.30 | 1,521.30 | 1,521.30 | 1,521.30 | 5.00% | 11,996 |
| May 21, 2026 | 1,448.90 | 1,448.90 | 1,448.90 | 1,448.90 | 1,448.90 | 5.00% | 129,234 |