Kings Infra Ventures Limited (BOM:530215)
India · Delayed Price · Currency is INR 117.30
-4.25 (-3.50%)
At close: Jul 6, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 129.90 | 129.90 | 125.00 | 126.00 | 126.00 | -1.56% | 11,528 |
| May 13, 2026 | 124.25 | 129.80 | 124.25 | 128.00 | 128.00 | 1.71% | 9,094 |
| May 12, 2026 | 125.95 | 127.00 | 125.10 | 125.85 | 125.85 | 0.68% | 12,320 |
| May 11, 2026 | 129.00 | 130.45 | 123.25 | 125.00 | 125.00 | -3.14% | 13,903 |
| May 8, 2026 | 129.00 | 130.50 | 125.20 | 129.05 | 129.05 | 1.02% | 12,101 |
| May 7, 2026 | 126.75 | 132.95 | 123.50 | 127.75 | 127.75 | 3.44% | 28,499 |
| May 6, 2026 | 123.00 | 124.95 | 122.60 | 123.50 | 123.50 | 1.94% | 10,630 |
| May 5, 2026 | 124.00 | 124.00 | 120.50 | 121.15 | 121.15 | -1.98% | 5,908 |
| May 4, 2026 | 122.75 | 127.75 | 122.75 | 123.60 | 123.60 | 0.69% | 6,255 |
| Apr 30, 2026 | 122.00 | 123.95 | 117.00 | 122.75 | 122.75 | 1.99% | 14,744 |
| Apr 29, 2026 | 120.95 | 121.75 | 118.25 | 120.35 | 120.35 | 0.25% | 7,945 |
| Apr 28, 2026 | 124.75 | 124.75 | 115.95 | 120.05 | 120.05 | -2.83% | 39,606 |
| Apr 27, 2026 | 127.90 | 127.90 | 121.95 | 123.55 | 123.55 | - | 20,571 |
| Apr 24, 2026 | 128.00 | 128.00 | 122.80 | 123.55 | 123.55 | -2.18% | 9,028 |
| Apr 23, 2026 | 129.95 | 129.95 | 126.00 | 126.30 | 126.30 | -2.02% | 13,117 |