Kings Infra Ventures Limited (BOM:530215)
India · Delayed Price · Currency is INR 91.75
+6.05 (7.06%)
At close: Aug 20, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,407 |
| 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 |
| 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 |