CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India · Delayed Price · Currency is INR 1,960.45
+93.35 (5.00%)
At close: Jun 19, 2026
BOM:519477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |