Kings Infra Ventures Limited (BOM:530215)
India · Delayed Price · Currency is INR 58.43
-1.54 (-2.57%)
At close: Nov 13, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.00 | 61.00 | 57.99 | 58.43 | 58.43 | -2.57% | 19,479 |
| Nov 12, 2026 | 59.08 | 60.70 | 58.26 | 59.97 | 59.97 | 1.52% | 14,187 |
| Nov 11, 2026 | 59.55 | 62.00 | 58.16 | 59.07 | 59.07 | -0.81% | 18,534 |
| Nov 9, 2026 | 59.13 | 62.01 | 58.99 | 59.55 | 59.55 | 0.71% | 7,637 |
| Nov 8, 2026 | 60.10 | 61.70 | 57.00 | 59.13 | 59.13 | -1.61% | 16,484 |
| Nov 6, 2026 | 60.00 | 61.00 | 59.39 | 60.10 | 60.10 | -0.83% | 6,567 |
| Nov 5, 2026 | 63.00 | 63.25 | 60.05 | 60.60 | 60.60 | -1.19% | 9,556 |
| Nov 4, 2026 | 62.00 | 62.00 | 60.00 | 61.33 | 61.33 | 1.36% | 3,038 |
| Nov 3, 2026 | 60.10 | 61.79 | 60.10 | 60.51 | 60.51 | -0.44% | 1,466 |
| Nov 2, 2026 | 60.00 | 61.88 | 59.90 | 60.78 | 60.78 | 1.18% | 5,035 |
| Oct 30, 2026 | 60.95 | 64.45 | 59.00 | 60.07 | 60.07 | -1.44% | 5,474 |
| Oct 29, 2026 | 61.90 | 61.90 | 58.02 | 60.95 | 60.95 | 0.86% | 9,092 |
| Oct 28, 2026 | 61.75 | 61.75 | 60.00 | 60.43 | 60.43 | -2.14% | 8,256 |
| Oct 27, 2026 | 61.98 | 63.30 | 61.15 | 61.75 | 61.75 | 1.51% | 3,101 |
| Oct 26, 2026 | 62.20 | 62.93 | 60.50 | 60.83 | 60.83 | -1.73% | 8,177 |
| Oct 23, 2026 | 62.49 | 62.49 | 60.25 | 61.90 | 61.90 | 1.16% | 7,307 |
| Oct 22, 2026 | 64.60 | 64.60 | 61.00 | 61.19 | 61.19 | -3.52% | 24,996 |
| Oct 21, 2026 | 65.70 | 65.70 | 61.50 | 63.42 | 63.42 | -0.47% | 7,823 |
| Oct 19, 2026 | 64.05 | 64.50 | 63.01 | 63.72 | 63.72 | -0.52% | 5,794 |
| Oct 16, 2026 | 63.07 | 65.00 | 61.15 | 64.05 | 64.05 | 3.59% | 10,237 |
| Oct 15, 2026 | 61.76 | 62.80 | 60.51 | 61.83 | 61.83 | 0.60% | 9,169 |
| Oct 14, 2026 | 61.76 | 63.00 | 60.00 | 61.46 | 61.46 | -0.44% | 19,068 |
| Oct 13, 2026 | 61.42 | 62.99 | 61.00 | 61.73 | 61.73 | 0.50% | 12,633 |
| Oct 12, 2026 | 63.98 | 64.99 | 61.10 | 61.42 | 61.42 | -3.53% | 6,161 |
| Oct 9, 2026 | 60.20 | 64.99 | 60.20 | 63.67 | 63.67 | 2.83% | 24,096 |
| Oct 8, 2026 | 65.60 | 66.10 | 61.00 | 61.92 | 61.92 | -6.73% | 40,607 |
| Oct 7, 2026 | 68.70 | 70.80 | 64.65 | 66.39 | 66.39 | -4.42% | 37,356 |
| Oct 6, 2026 | 70.63 | 71.00 | 68.20 | 69.46 | 69.46 | -1.63% | 7,687 |
| Oct 5, 2026 | 73.55 | 73.55 | 70.60 | 70.61 | 70.61 | -0.55% | 9,070 |
| Oct 1, 2026 | 72.75 | 74.60 | 69.90 | 71.00 | 71.00 | -1.73% | 139,075 |
| Sep 30, 2026 | 70.15 | 74.73 | 70.15 | 72.25 | 72.25 | -0.17% | 5,509 |
| Sep 29, 2026 | 71.71 | 73.00 | 69.40 | 72.37 | 72.37 | 0.92% | 8,739 |
| Sep 28, 2026 | 72.00 | 75.00 | 69.32 | 71.71 | 71.71 | -1.38% | 33,306 |
| Sep 25, 2026 | 72.50 | 73.50 | 68.16 | 72.71 | 72.71 | 2.67% | 49,879 |
| Sep 24, 2026 | 73.01 | 74.80 | 70.15 | 70.82 | 70.82 | -4.75% | 23,749 |
| Sep 23, 2026 | 75.17 | 76.55 | 73.00 | 74.35 | 74.35 | -0.67% | 61,513 |
| Sep 22, 2026 | 71.05 | 75.00 | 71.05 | 74.85 | 74.85 | 2.53% | 13,300 |
| Sep 21, 2026 | 75.00 | 75.00 | 72.01 | 73.00 | 73.00 | -0.72% | 11,956 |
| Sep 18, 2026 | 73.85 | 75.50 | 72.45 | 73.53 | 73.53 | -0.43% | 13,046 |
| Sep 17, 2026 | 76.75 | 76.75 | 73.21 | 73.85 | 73.85 | -2.84% | 15,578 |
| Sep 16, 2026 | 82.00 | 82.00 | 70.00 | 76.01 | 76.01 | -2.51% | 44,382 |
| Sep 15, 2026 | 84.99 | 84.99 | 76.31 | 77.97 | 77.97 | -6.51% | 46,960 |
| Sep 11, 2026 | 83.95 | 85.00 | 82.50 | 83.40 | 83.40 | -0.66% | 4,893 |
| Sep 10, 2026 | 84.40 | 87.33 | 83.01 | 83.95 | 83.95 | -0.56% | 9,623 |
| Sep 9, 2026 | 84.00 | 85.00 | 82.70 | 84.42 | 84.42 | 1.36% | 11,544 |
| Sep 8, 2026 | 85.50 | 85.50 | 82.32 | 83.29 | 83.29 | -0.51% | 20,174 |
| Sep 7, 2026 | 86.00 | 86.00 | 83.00 | 83.72 | 83.72 | -2.07% | 6,936 |
| Sep 4, 2026 | 89.60 | 92.00 | 85.07 | 85.49 | 85.49 | 0.39% | 9,631 |
| Sep 3, 2026 | 84.37 | 86.60 | 84.37 | 85.16 | 85.16 | 0.39% | 3,722 |
| Sep 2, 2026 | 85.06 | 86.95 | 84.11 | 84.83 | 84.83 | -0.99% | 4,902 |