Kings Infra Ventures Limited (BOM:530215)
India · Delayed Price · Currency is INR 119.30
+0.35 (0.29%)
At close: May 26, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 129.80 | 129.80 | 125.00 | 128.90 | 128.90 | 1.18% | 16,140 |
| Apr 21, 2026 | 129.80 | 133.95 | 126.65 | 127.40 | 127.40 | -0.74% | 22,983 |
| Apr 20, 2026 | 130.50 | 131.80 | 127.00 | 128.35 | 128.35 | -0.23% | 21,889 |
| Apr 17, 2026 | 126.95 | 131.50 | 126.50 | 128.65 | 128.65 | 2.31% | 17,327 |
| Apr 16, 2026 | 129.00 | 129.00 | 123.00 | 125.75 | 125.75 | -1.87% | 11,266 |
| Apr 15, 2026 | 129.00 | 129.00 | 127.70 | 128.15 | 128.15 | 0.71% | 9,160 |
| Apr 13, 2026 | 135.50 | 135.50 | 125.50 | 127.25 | 127.25 | -2.94% | 30,791 |
| Apr 10, 2026 | 126.70 | 136.00 | 124.30 | 131.10 | 131.10 | 3.76% | 44,063 |
| Apr 9, 2026 | 127.00 | 128.40 | 124.00 | 126.35 | 126.35 | -0.51% | 8,924 |
| Apr 8, 2026 | 127.55 | 129.00 | 124.00 | 127.00 | 127.00 | 3.72% | 31,759 |
| Apr 7, 2026 | 125.80 | 125.80 | 119.00 | 122.45 | 122.45 | -1.49% | 16,538 |
| Apr 6, 2026 | 124.00 | 126.95 | 119.00 | 124.30 | 124.30 | 2.47% | 34,416 |
| Apr 2, 2026 | 121.25 | 123.95 | 114.65 | 121.30 | 121.30 | 0.04% | 19,157 |
| Apr 1, 2026 | 118.30 | 122.90 | 113.00 | 121.25 | 121.25 | 6.92% | 21,495 |
| Mar 30, 2026 | 120.50 | 120.50 | 110.20 | 113.40 | 113.40 | -4.14% | 20,696 |
| Mar 27, 2026 | 109.00 | 119.40 | 108.20 | 118.30 | 118.30 | 8.33% | 101,769 |
| 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 |