Kings Infra Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	123.70	123.70	115.35	116.75	116.75	-0.17%	2,449
Jul 21, 2026	117.95	117.95	115.00	116.95	116.95	0.43%	2,417
Jul 20, 2026	118.55	119.95	113.10	116.45	116.45	-0.43%	7,471
Jul 17, 2026	121.95	121.95	115.05	116.95	116.95	-1.93%	11,887
Jul 16, 2026	123.00	123.00	117.50	119.25	119.25	-1.04%	9,032
Jul 15, 2026	120.80	120.80	119.45	120.50	120.50	1.60%	4,646
Jul 14, 2026	121.80	121.80	117.05	118.60	118.60	-2.27%	15,640
Jul 13, 2026	124.50	124.50	119.00	121.35	121.35	0.04%	5,144
Jul 10, 2026	122.95	123.45	120.10	121.30	121.30	0.62%	8,344
Jul 9, 2026	123.90	123.90	117.70	120.55	120.55	1.64%	5,650
Jul 8, 2026	119.00	122.70	117.35	118.60	118.60	0.98%	8,534
Jul 7, 2026	120.90	122.80	117.00	117.45	117.45	0.13%	5,557
Jul 6, 2026	123.50	123.50	116.60	117.30	117.30	-3.50%	15,106
Jul 3, 2026	125.85	125.85	120.00	121.55	121.55	-0.25%	7,753
Jul 2, 2026	124.50	124.50	121.00	121.85	121.85	-0.69%	6,636
Jul 1, 2026	124.05	125.35	121.60	122.70	122.70	-0.57%	7,053
Jun 30, 2026	126.00	127.70	123.00	123.40	123.40	-0.20%	7,581
Jun 29, 2026	126.00	127.50	123.15	123.65	123.65	-0.28%	4,011
Jun 25, 2026	127.90	127.90	122.95	124.00	124.00	-2.02%	10,851
Jun 24, 2026	128.00	128.00	126.00	126.55	126.55	-0.04%	5,850
Jun 23, 2026	128.80	128.80	125.60	126.60	126.60	0.08%	5,495
Jun 22, 2026	128.50	129.95	125.65	126.50	126.50	-0.63%	8,138
Jun 19, 2026	127.50	129.95	126.30	127.30	127.30	0.87%	5,966
Jun 18, 2026	127.50	127.90	124.05	126.20	126.20	0.20%	9,786
Jun 17, 2026	127.00	128.50	125.10	125.95	125.95	0.60%	13,241
Jun 16, 2026	128.00	128.80	124.00	125.20	125.20	-0.79%	16,330
Jun 15, 2026	129.75	129.75	125.15	126.20	126.20	-0.51%	17,143
Jun 12, 2026	127.40	128.95	126.40	126.85	126.85	0.96%	6,462
Jun 11, 2026	128.70	129.50	125.10	125.65	125.65	-1.10%	22,299
Jun 10, 2026	129.95	129.95	126.50	127.05	127.05	-0.24%	7,782
Jun 9, 2026	132.95	132.95	126.15	127.35	127.35	-2.60%	31,102
Jun 8, 2026	133.85	133.85	128.05	130.75	130.75	-1.13%	13,666
Jun 5, 2026	135.50	135.50	130.60	132.25	132.25	-1.01%	12,779
Jun 4, 2026	137.00	138.95	132.55	133.60	133.60	1.02%	12,702
Jun 3, 2026	137.50	138.00	131.00	132.25	132.25	-3.99%	21,113
Jun 2, 2026	141.90	142.00	132.90	137.75	137.75	0.36%	56,217
Jun 1, 2026	145.55	145.55	135.50	137.25	137.25	13.15%	443,082
May 29, 2026	120.00	123.00	117.25	121.30	121.30	3.32%	19,247
May 27, 2026	121.50	121.50	116.00	117.40	117.40	-1.59%	6,747
May 26, 2026	119.90	119.90	112.60	119.30	119.30	0.29%	5,613
May 25, 2026	117.30	123.50	117.15	118.95	118.95	1.19%	11,109
May 22, 2026	117.85	119.45	116.15	117.55	117.55	2.22%	13,966
May 21, 2026	120.50	120.50	112.00	115.00	115.00	-2.91%	19,124
May 20, 2026	126.80	126.80	115.00	118.45	118.45	-5.77%	34,711
May 19, 2026	126.85	126.85	123.00	125.70	125.70	1.33%	4,653
May 18, 2026	132.90	132.90	123.00	124.05	124.05	-3.01%	121,489
May 15, 2026	126.30	130.90	126.30	127.90	127.90	1.51%	27,710