Kings Infra Ventures Limited (BOM:530215)
India · Delayed Price · Currency is INR 61.90
+0.71 (1.16%)
At close: Oct 23, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |