Kings Infra Ventures Limited (BOM:530215)
India · Delayed Price · Currency is INR 71.00
-1.25 (-1.73%)
At close: Oct 1, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 87.99 | 87.99 | 84.36 | 85.68 | 85.68 | -0.31% | 15,513 |
| Aug 31, 2026 | 86.90 | 86.90 | 85.15 | 85.95 | 85.95 | 1.12% | 9,028 |
| Aug 28, 2026 | 84.90 | 86.85 | 84.00 | 85.00 | 85.00 | -0.35% | 11,861 |
| Aug 27, 2026 | 85.00 | 88.40 | 84.50 | 85.30 | 85.30 | 1.19% | 21,592 |
| Aug 26, 2026 | 87.80 | 87.90 | 83.10 | 84.30 | 84.30 | -1.86% | 10,946 |
| Aug 25, 2026 | 89.80 | 89.80 | 85.50 | 85.90 | 85.90 | -2.28% | 12,965 |
| Aug 24, 2026 | 90.40 | 90.40 | 87.00 | 87.90 | 87.90 | -2.82% | 10,786 |
| Aug 21, 2026 | 93.50 | 93.50 | 87.30 | 90.45 | 90.45 | -1.42% | 25,166 |
| Aug 20, 2026 | 85.15 | 91.90 | 85.15 | 91.75 | 91.75 | 7.06% | 21,928 |
| Aug 19, 2026 | 88.00 | 88.00 | 85.00 | 85.70 | 85.70 | -0.75% | 16,021 |
| Aug 18, 2026 | 88.70 | 91.35 | 84.55 | 86.35 | 86.35 | -2.65% | 44,720 |
| Aug 17, 2026 | 95.65 | 95.65 | 86.00 | 88.70 | 88.70 | -8.65% | 121,473 |
| Aug 14, 2026 | 105.00 | 105.95 | 93.55 | 97.10 | 97.10 | -11.00% | 231,461 |
| Aug 13, 2026 | 109.85 | 112.90 | 107.35 | 109.10 | 109.10 | 0.28% | 12,412 |
| Aug 12, 2026 | 114.00 | 114.00 | 108.35 | 108.80 | 108.80 | -1.89% | 8,386 |
| Aug 11, 2026 | 109.90 | 113.00 | 107.70 | 110.90 | 110.90 | 1.98% | 20,530 |
| Aug 10, 2026 | 109.75 | 114.25 | 107.00 | 108.75 | 108.75 | 1.02% | 19,401 |
| Aug 7, 2026 | 110.50 | 112.70 | 107.50 | 107.65 | 107.65 | -2.05% | 8,951 |
| Aug 6, 2026 | 111.90 | 111.90 | 108.00 | 109.90 | 109.90 | -0.45% | 18,959 |
| Aug 5, 2026 | 112.10 | 112.50 | 110.05 | 110.40 | 110.40 | -0.63% | 4,165 |
| Aug 4, 2026 | 111.90 | 112.80 | 110.30 | 111.10 | 111.10 | 0.18% | 6,054 |
| Aug 3, 2026 | 115.00 | 115.00 | 108.10 | 110.90 | 110.90 | -1.86% | 21,857 |
| Jul 31, 2026 | 115.00 | 123.00 | 112.50 | 113.00 | 113.00 | -0.83% | 13,276 |
| Jul 30, 2026 | 115.80 | 115.85 | 113.10 | 113.95 | 113.95 | -0.78% | 7,667 |
| Jul 29, 2026 | 117.65 | 117.95 | 114.00 | 114.85 | 114.85 | -1.08% | 12,132 |
| Jul 28, 2026 | 121.80 | 121.80 | 115.25 | 116.10 | 116.10 | 0.04% | 8,481 |
| Jul 27, 2026 | 118.00 | 119.75 | 113.25 | 116.05 | 116.05 | -0.13% | 6,038 |
| Jul 24, 2026 | 118.10 | 119.70 | 114.55 | 116.20 | 116.20 | -1.36% | 6,732 |
| Jul 23, 2026 | 116.10 | 119.80 | 116.10 | 117.80 | 117.80 | 0.90% | 3,049 |