Kings Infra Ventures Limited (BOM:530215)
India · Delayed Price · Currency is INR 109.20
+3.25 (3.07%)
At close: Mar 25, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 109.50 | 112.45 | 105.05 | 109.20 | 109.20 | 3.07% | 79,530 |
| Mar 24, 2026 | 107.00 | 108.75 | 105.00 | 105.95 | 105.95 | 1.92% | 18,612 |
| Mar 23, 2026 | 108.90 | 108.90 | 103.00 | 103.95 | 103.95 | -3.12% | 16,672 |
| Mar 20, 2026 | 115.00 | 115.00 | 106.30 | 107.30 | 107.30 | -3.25% | 25,305 |
| Mar 19, 2026 | 112.00 | 112.00 | 109.25 | 110.90 | 110.90 | -1.29% | 18,751 |
| Mar 18, 2026 | 112.95 | 117.65 | 110.15 | 112.35 | 112.35 | 1.49% | 37,462 |
| Mar 17, 2026 | 115.00 | 115.00 | 109.00 | 110.70 | 110.70 | 1.37% | 12,855 |
| Mar 16, 2026 | 120.00 | 120.00 | 106.50 | 109.20 | 109.20 | -2.85% | 23,257 |
| Mar 13, 2026 | 117.85 | 117.85 | 111.00 | 112.40 | 112.40 | -3.73% | 12,891 |
| Mar 12, 2026 | 119.90 | 123.40 | 116.10 | 116.75 | 116.75 | -2.63% | 10,873 |
| Mar 11, 2026 | 120.95 | 122.35 | 118.10 | 119.90 | 119.90 | 0.67% | 11,732 |
| Mar 10, 2026 | 118.50 | 124.00 | 116.00 | 119.10 | 119.10 | 4.84% | 86,009 |
| Mar 9, 2026 | 117.95 | 117.95 | 112.00 | 113.60 | 113.60 | -4.05% | 12,830 |
| Mar 6, 2026 | 124.85 | 124.85 | 115.25 | 118.40 | 118.40 | -0.67% | 11,973 |
| Mar 5, 2026 | 122.00 | 122.20 | 116.00 | 119.20 | 119.20 | 2.80% | 19,396 |
| Mar 4, 2026 | 120.00 | 120.00 | 111.00 | 115.95 | 115.95 | -4.09% | 38,991 |
| Mar 2, 2026 | 127.00 | 132.05 | 115.70 | 120.90 | 120.90 | -8.51% | 49,285 |
| Feb 27, 2026 | 136.35 | 137.55 | 130.70 | 132.15 | 132.15 | -1.45% | 16,273 |
| Feb 26, 2026 | 137.90 | 139.30 | 133.00 | 134.10 | 134.10 | -0.74% | 53,680 |
| Feb 25, 2026 | 137.95 | 141.80 | 134.00 | 135.10 | 135.10 | -0.77% | 30,452 |
| Feb 24, 2026 | 143.80 | 143.80 | 135.10 | 136.15 | 136.15 | -3.54% | 35,357 |
| Feb 23, 2026 | 138.05 | 150.50 | 137.50 | 141.15 | 141.15 | 2.10% | 79,490 |
| Feb 20, 2026 | 138.95 | 138.95 | 133.20 | 138.25 | 138.25 | -1.43% | 19,107 |
| Feb 19, 2026 | 136.50 | 141.95 | 130.25 | 140.25 | 140.25 | 4.16% | 39,009 |
| Feb 18, 2026 | 138.00 | 140.00 | 133.00 | 134.65 | 134.65 | 0.49% | 34,895 |
| Feb 17, 2026 | 136.00 | 139.60 | 133.30 | 134.00 | 134.00 | 0.26% | 10,551 |
| Feb 16, 2026 | 142.20 | 142.20 | 132.60 | 133.65 | 133.65 | -9.70% | 81,049 |
| Feb 13, 2026 | 143.95 | 157.00 | 135.00 | 148.00 | 148.00 | 4.85% | 135,796 |
| Feb 12, 2026 | 144.60 | 144.60 | 138.55 | 141.15 | 141.15 | 1.95% | 40,640 |
| Feb 11, 2026 | 139.20 | 141.90 | 131.50 | 138.45 | 138.45 | -0.54% | 30,727 |
| Feb 10, 2026 | 141.00 | 142.80 | 138.00 | 139.20 | 139.20 | -0.14% | 12,730 |
| Feb 9, 2026 | 142.05 | 144.00 | 137.05 | 139.40 | 139.40 | 0.11% | 29,296 |
| Feb 6, 2026 | 141.00 | 141.00 | 137.05 | 139.25 | 139.25 | 0.04% | 30,383 |
| Feb 5, 2026 | 141.85 | 141.95 | 136.00 | 139.20 | 139.20 | 0.94% | 27,377 |
| Feb 4, 2026 | 139.90 | 143.00 | 137.30 | 137.90 | 137.90 | -0.14% | 44,490 |
| Feb 3, 2026 | 145.00 | 145.00 | 130.60 | 138.10 | 138.10 | 7.64% | 77,205 |
| Feb 2, 2026 | 128.00 | 129.80 | 123.55 | 128.30 | 128.30 | 4.01% | 19,611 |
| Feb 1, 2026 | 122.15 | 133.00 | 117.55 | 123.35 | 123.35 | 1.48% | 43,885 |
| Jan 30, 2026 | 117.20 | 126.90 | 117.20 | 121.55 | 121.55 | 0.83% | 9,482 |
| Jan 29, 2026 | 123.65 | 123.90 | 118.75 | 120.55 | 120.55 | -0.12% | 26,643 |
| Jan 28, 2026 | 117.95 | 125.25 | 117.90 | 120.70 | 120.70 | 3.43% | 65,587 |
| Jan 27, 2026 | 128.00 | 128.75 | 113.05 | 116.70 | 116.70 | -7.31% | 65,429 |
| Jan 23, 2026 | 131.75 | 134.95 | 123.15 | 125.90 | 125.90 | -4.44% | 15,121 |
| Jan 22, 2026 | 129.60 | 133.80 | 127.65 | 131.75 | 131.75 | 1.70% | 8,941 |
| Jan 21, 2026 | 127.05 | 131.95 | 124.00 | 129.55 | 129.55 | 1.97% | 34,079 |
| Jan 20, 2026 | 140.10 | 140.10 | 122.00 | 127.05 | 127.05 | -9.99% | 39,117 |
| Jan 19, 2026 | 141.90 | 144.00 | 138.40 | 141.15 | 141.15 | 2.28% | 58,503 |
| Jan 16, 2026 | 138.35 | 144.95 | 136.50 | 138.00 | 138.00 | -0.25% | 43,351 |
| Jan 14, 2026 | 134.50 | 139.90 | 134.15 | 138.35 | 138.35 | 3.98% | 21,208 |
| Jan 13, 2026 | 133.00 | 137.00 | 133.00 | 133.05 | 133.05 | -0.41% | 15,531 |