CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 1,571.10
-82.65 (-5.00%)
At close: May 29, 2026
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,379.95 | 1,379.95 | 1,379.95 | 1,379.95 | 1,379.95 | -5.00% | 25,626 |
| May 19, 2026 | 1,452.55 | 1,452.55 | 1,452.55 | 1,452.55 | 1,452.55 | -5.00% | 8,689 |
| May 18, 2026 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | -5.00% | 5,544 |
| May 15, 2026 | 1,609.45 | 1,609.45 | 1,609.45 | 1,609.45 | 1,609.45 | -5.00% | 37,468 |
| May 14, 2026 | 1,694.15 | 1,694.15 | 1,694.15 | 1,694.15 | 1,694.15 | -5.00% | 5,656 |
| May 13, 2026 | 1,783.30 | 1,783.30 | 1,783.30 | 1,783.30 | 1,783.30 | -5.00% | 7,330 |
| May 12, 2026 | 1,877.15 | 1,877.15 | 1,877.15 | 1,877.15 | 1,877.15 | -5.00% | 6,561 |
| May 11, 2026 | 2,182.90 | 2,182.90 | 1,975.90 | 1,975.90 | 1,975.90 | -5.00% | 166,959 |
| May 8, 2026 | 2,079.85 | 2,079.85 | 2,079.85 | 2,079.85 | 2,079.85 | 5.00% | 45,718 |
| May 7, 2026 | 1,980.85 | 1,980.85 | 1,980.85 | 1,980.85 | 1,980.85 | 5.00% | 27,026 |
| May 6, 2026 | 1,884.00 | 1,886.55 | 1,832.70 | 1,886.55 | 1,886.55 | 5.00% | 74,739 |
| May 5, 2026 | 1,795.00 | 1,796.75 | 1,730.20 | 1,796.75 | 1,796.75 | 5.00% | 141,157 |
| May 4, 2026 | 1,711.20 | 1,711.20 | 1,662.35 | 1,711.20 | 1,711.20 | 5.00% | 41,357 |
| Apr 30, 2026 | 1,505.00 | 1,629.75 | 1,505.00 | 1,629.75 | 1,629.75 | 5.00% | 198,231 |
| Apr 29, 2026 | 1,552.15 | 1,552.15 | 1,478.25 | 1,552.15 | 1,552.15 | 5.00% | 200,837 |
| Apr 28, 2026 | 1,478.25 | 1,478.25 | 1,478.25 | 1,478.25 | 1,478.25 | 5.00% | 25,878 |
| Apr 27, 2026 | 1,400.00 | 1,407.90 | 1,400.00 | 1,407.90 | 1,407.90 | 5.00% | 47,632 |
| Apr 24, 2026 | 1,340.90 | 1,340.90 | 1,213.20 | 1,340.90 | 1,340.90 | 5.00% | 772,671 |
| Apr 23, 2026 | 1,277.05 | 1,277.05 | 1,240.60 | 1,277.05 | 1,277.05 | 5.00% | 97,116 |
| Apr 22, 2026 | 1,216.25 | 1,216.25 | 1,216.25 | 1,216.25 | 1,216.25 | 5.00% | 16,399 |
| Apr 21, 2026 | 1,158.00 | 1,158.35 | 1,138.05 | 1,158.35 | 1,158.35 | 5.00% | 32,523 |
| Apr 20, 2026 | 1,064.00 | 1,103.20 | 1,010.55 | 1,103.20 | 1,103.20 | 5.00% | 617,816 |
| Apr 17, 2026 | 1,050.70 | 1,050.70 | 1,050.70 | 1,050.70 | 1,050.70 | 5.00% | 17,184 |
| Apr 16, 2026 | 1,000.70 | 1,000.70 | 1,000.70 | 1,000.70 | 1,000.70 | 5.00% | 5,285 |
| Apr 15, 2026 | 953.05 | 953.05 | 953.05 | 953.05 | 953.05 | 5.00% | 6,306 |
| Apr 13, 2026 | 898.00 | 907.70 | 881.80 | 907.70 | 907.70 | 5.00% | 96,030 |
| Apr 10, 2026 | 839.00 | 864.50 | 827.45 | 864.50 | 864.50 | 5.00% | 102,292 |
| Apr 9, 2026 | 823.35 | 823.35 | 823.35 | 823.35 | 823.35 | 5.00% | 6,948 |
| Apr 8, 2026 | 784.15 | 784.15 | 784.15 | 784.15 | 784.15 | 4.99% | 2,162 |
| Apr 7, 2026 | 712.80 | 746.85 | 712.80 | 746.85 | 746.85 | 5.00% | 55,925 |
| Apr 6, 2026 | 643.60 | 711.30 | 643.60 | 711.30 | 711.30 | 5.00% | 440,397 |
| Apr 2, 2026 | 677.45 | 697.45 | 677.45 | 677.45 | 677.45 | -5.00% | 323,668 |
| Apr 1, 2026 | 733.10 | 749.95 | 713.10 | 713.10 | 713.10 | -5.00% | 367,686 |
| Mar 30, 2026 | 750.60 | 750.60 | 750.60 | 750.60 | 750.60 | -5.00% | 23,313 |
| 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% | 47,920 |
| 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 |