Kings Infra Ventures Limited (BOM:530215)
India · Delayed Price · Currency is INR 158.10
-0.20 (-0.13%)
At close: Sep 1, 2025
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 158.00 | 159.50 | 154.50 | 156.60 | 156.60 | -0.95% | 29,163 |
| Sep 1, 2025 | 158.30 | 160.90 | 154.00 | 158.10 | 158.10 | -0.13% | 43,454 |
| Aug 29, 2025 | 160.05 | 162.75 | 156.35 | 158.30 | 158.30 | -0.91% | 58,049 |
| Aug 28, 2025 | 158.05 | 163.20 | 158.05 | 159.75 | 159.75 | -0.44% | 59,681 |
| Aug 26, 2025 | 162.00 | 163.90 | 158.30 | 160.45 | 160.45 | -0.28% | 33,864 |
| Aug 25, 2025 | 162.80 | 166.40 | 158.00 | 160.90 | 160.90 | -0.98% | 27,665 |
| Aug 22, 2025 | 158.25 | 164.70 | 158.05 | 162.50 | 162.50 | 1.21% | 29,004 |
| Aug 21, 2025 | 161.45 | 161.95 | 155.00 | 160.55 | 160.55 | 0.66% | 28,787 |
| Aug 20, 2025 | 161.90 | 164.50 | 158.60 | 159.50 | 159.50 | -1.48% | 28,777 |
| Aug 19, 2025 | 162.00 | 163.80 | 158.35 | 161.90 | 161.90 | 0.09% | 17,300 |
| Aug 18, 2025 | 159.40 | 162.45 | 157.50 | 161.75 | 161.75 | 0.94% | 11,739 |
| Aug 14, 2025 | 167.00 | 167.00 | 157.00 | 160.25 | 160.25 | -0.12% | 47,555 |
| Aug 13, 2025 | 157.80 | 162.40 | 152.50 | 160.45 | 160.45 | 3.42% | 70,019 |
| Aug 12, 2025 | 153.95 | 157.60 | 149.80 | 155.15 | 155.15 | 2.11% | 64,181 |
| Aug 11, 2025 | 150.75 | 153.90 | 146.00 | 151.95 | 151.95 | 0.93% | 23,542 |
| Aug 8, 2025 | 148.00 | 151.90 | 145.25 | 150.55 | 150.55 | 0.07% | 29,231 |
| Aug 7, 2025 | 150.85 | 151.75 | 145.40 | 150.45 | 150.45 | 0.47% | 42,388 |
| Aug 6, 2025 | 151.50 | 152.40 | 144.15 | 149.75 | 149.75 | 0.67% | 41,364 |
| Aug 5, 2025 | 146.55 | 149.90 | 144.10 | 148.75 | 148.75 | 1.50% | 14,948 |
| Aug 4, 2025 | 150.10 | 150.90 | 144.00 | 146.55 | 146.55 | -1.41% | 29,804 |
| Aug 1, 2025 | 149.85 | 151.00 | 143.00 | 148.65 | 148.65 | -0.83% | 18,791 |
| Jul 31, 2025 | 144.00 | 152.40 | 143.10 | 149.90 | 149.90 | 2.04% | 62,299 |
| Jul 30, 2025 | 148.90 | 149.00 | 144.10 | 146.90 | 146.90 | 1.00% | 53,933 |
| Jul 29, 2025 | 139.65 | 146.50 | 139.65 | 145.45 | 145.45 | 4.15% | 42,803 |
| Jul 28, 2025 | 136.00 | 141.00 | 131.40 | 139.65 | 139.65 | 3.98% | 68,675 |
| Jul 25, 2025 | 135.00 | 140.00 | 132.50 | 134.30 | 134.30 | 0.71% | 40,673 |
| Jul 24, 2025 | 133.90 | 135.80 | 131.25 | 133.35 | 133.35 | 0.11% | 12,262 |
| Jul 23, 2025 | 132.35 | 134.90 | 131.25 | 133.20 | 133.20 | 0.19% | 4,941 |
| Jul 22, 2025 | 133.55 | 135.40 | 131.55 | 132.95 | 132.95 | -0.45% | 2,874 |
| Jul 21, 2025 | 134.05 | 134.85 | 130.10 | 133.55 | 133.55 | -0.26% | 13,257 |
| Jul 18, 2025 | 133.50 | 136.90 | 131.10 | 133.90 | 133.90 | -0.26% | 10,124 |
| Jul 17, 2025 | 133.75 | 136.00 | 130.10 | 134.25 | 134.25 | 1.21% | 20,356 |
| Jul 16, 2025 | 132.10 | 133.85 | 131.60 | 132.65 | 132.65 | 0.45% | 7,401 |
| Jul 15, 2025 | 132.30 | 134.00 | 131.10 | 132.05 | 132.05 | 0.69% | 12,192 |
| Jul 14, 2025 | 132.50 | 134.00 | 130.50 | 131.15 | 131.15 | 1.00% | 13,465 |
| Jul 11, 2025 | 133.90 | 133.90 | 129.00 | 129.85 | 129.85 | -2.55% | 10,914 |
| Jul 10, 2025 | 134.00 | 135.90 | 132.00 | 133.25 | 133.25 | -0.22% | 4,561 |
| Jul 9, 2025 | 136.00 | 136.00 | 130.00 | 133.55 | 133.55 | -0.22% | 6,390 |
| Jul 8, 2025 | 136.95 | 136.95 | 133.25 | 133.85 | 133.85 | -0.63% | 4,538 |
| Jul 7, 2025 | 135.40 | 138.80 | 133.05 | 134.70 | 134.70 | -0.59% | 10,287 |
| Jul 4, 2025 | 133.35 | 138.00 | 133.35 | 135.50 | 135.50 | 1.61% | 21,483 |
| Jul 3, 2025 | 134.65 | 134.65 | 131.00 | 133.35 | 133.35 | 0.60% | 9,608 |
| Jul 2, 2025 | 125.50 | 134.50 | 125.25 | 132.55 | 132.55 | 3.72% | 28,984 |
| Jul 1, 2025 | 131.30 | 132.50 | 126.60 | 127.80 | 127.80 | -2.52% | 18,123 |
| Jun 30, 2025 | 133.00 | 133.70 | 130.40 | 131.10 | 131.10 | 0.08% | 7,069 |
| Jun 27, 2025 | 130.15 | 132.70 | 130.00 | 131.00 | 131.00 | 0.77% | 6,632 |
| Jun 26, 2025 | 131.70 | 132.60 | 126.30 | 130.00 | 130.00 | -1.29% | 8,596 |
| Jun 25, 2025 | 130.40 | 133.40 | 130.05 | 131.70 | 131.70 | 1.00% | 6,250 |
| Jun 24, 2025 | 131.00 | 134.00 | 130.05 | 130.40 | 130.40 | -0.34% | 9,532 |
| Jun 23, 2025 | 130.00 | 132.00 | 123.50 | 130.85 | 130.85 | 0.23% | 12,175 |