Kaushalya Infrastructure Development Corporation Limited (BOM:532925)
India · Delayed Price · Currency is INR 828.00
-47.00 (-5.37%)
At close: Mar 12, 2026
BOM:532925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 837.00 | 837.00 | 822.00 | 828.00 | 828.00 | -5.37% | 3 |
| Mar 11, 2026 | 835.00 | 875.00 | 816.05 | 875.00 | 875.00 | 1.86% | 17 |
| Mar 10, 2026 | 848.00 | 859.00 | 845.00 | 859.00 | 859.00 | 1.06% | 206 |
| Mar 9, 2026 | 832.00 | 850.00 | 805.10 | 850.00 | 850.00 | -2.30% | 295 |
| Mar 6, 2026 | 842.00 | 870.00 | 840.30 | 870.00 | 870.00 | 0.26% | 379 |
| Mar 5, 2026 | 832.00 | 870.00 | 832.00 | 867.75 | 867.75 | 3.80% | 235 |
| Mar 4, 2026 | 852.00 | 899.00 | 833.00 | 836.00 | 836.00 | -3.91% | 1,209 |
| Mar 2, 2026 | 860.00 | 940.00 | 852.10 | 870.05 | 870.05 | -5.43% | 226 |
| Feb 27, 2026 | 875.00 | 920.00 | 865.00 | 920.00 | 920.00 | 3.09% | 241 |
| Feb 26, 2026 | 847.50 | 893.00 | 844.65 | 892.45 | 892.45 | 5.30% | 237 |
| Feb 25, 2026 | 842.00 | 858.40 | 836.60 | 847.50 | 847.50 | -1.14% | 420 |
| Feb 24, 2026 | 811.05 | 895.00 | 811.05 | 857.25 | 857.25 | 5.69% | 22 |
| Feb 18, 2026 | 812.00 | 812.00 | 811.10 | 811.10 | 811.10 | -1.21% | 7 |
| Feb 17, 2026 | 802.05 | 852.00 | 802.05 | 821.00 | 821.00 | -0.12% | 420 |
| Feb 16, 2026 | 826.00 | 850.00 | 800.20 | 822.00 | 822.00 | -1.08% | 127 |
| Feb 13, 2026 | 831.00 | 842.00 | 831.00 | 831.00 | 831.00 | -1.08% | 11 |
| Feb 12, 2026 | 886.90 | 886.90 | 836.05 | 840.05 | 840.05 | -5.28% | 25 |
| Feb 11, 2026 | 848.00 | 887.00 | 848.00 | 886.90 | 886.90 | 4.59% | 556 |
| Feb 10, 2026 | 840.00 | 884.00 | 830.00 | 848.00 | 848.00 | 3.79% | 30 |
| Feb 9, 2026 | 802.00 | 840.00 | 801.00 | 817.00 | 817.00 | 2.12% | 289 |
| Feb 6, 2026 | 800.05 | 800.05 | 800.05 | 800.05 | 800.05 | -2.25% | 7 |
| Feb 5, 2026 | 818.50 | 818.50 | 818.50 | 818.50 | 818.50 | 1.68% | 3 |
| Feb 4, 2026 | 775.10 | 806.00 | 775.10 | 805.00 | 805.00 | 1.11% | 80 |
| Feb 3, 2026 | 802.00 | 805.20 | 796.20 | 796.20 | 796.20 | -1.70% | 12 |
| Feb 2, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.02% | 1 |
| Jan 30, 2026 | 813.80 | 828.05 | 805.05 | 809.85 | 809.85 | -0.39% | 22 |
| Jan 29, 2026 | 827.00 | 837.00 | 810.00 | 813.00 | 813.00 | -0.98% | 769 |
| Jan 28, 2026 | 840.00 | 860.00 | 820.50 | 821.05 | 821.05 | -0.12% | 726 |
| Jan 27, 2026 | 860.00 | 860.00 | 820.20 | 822.05 | 822.05 | -1.72% | 1,076 |
| Jan 23, 2026 | 837.95 | 855.00 | 816.00 | 836.45 | 836.45 | -0.18% | 144 |
| Jan 22, 2026 | 861.50 | 867.95 | 828.00 | 837.95 | 837.95 | -2.56% | 23 |
| Jan 21, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.28% | 1 |
| Jan 20, 2026 | 865.00 | 876.00 | 861.50 | 862.45 | 862.45 | -2.42% | 33 |
| Jan 19, 2026 | 884.00 | 884.00 | 883.50 | 883.85 | 883.85 | -1.79% | 17 |
| Jan 16, 2026 | 861.55 | 900.00 | 861.55 | 900.00 | 900.00 | 0.11% | 4 |
| Jan 14, 2026 | 888.00 | 921.50 | 866.00 | 899.00 | 899.00 | 4.53% | 52 |
| Jan 13, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.81% | 1 |
| Jan 12, 2026 | 890.00 | 890.00 | 859.00 | 867.00 | 867.00 | -4.19% | 66 |
| Jan 9, 2026 | 868.75 | 905.90 | 868.75 | 904.90 | 904.90 | 4.16% | 28 |
| Jan 8, 2026 | 890.00 | 890.00 | 860.00 | 868.75 | 868.75 | -0.14% | 611 |
| Jan 7, 2026 | 876.00 | 877.00 | 862.00 | 870.00 | 870.00 | -0.91% | 24 |
| Jan 6, 2026 | 865.50 | 878.00 | 865.50 | 878.00 | 878.00 | 1.54% | 8 |
| Jan 5, 2026 | 881.00 | 883.15 | 855.25 | 864.70 | 864.70 | -0.11% | 24 |
| Jan 2, 2026 | 865.65 | 865.65 | 865.65 | 865.65 | 865.65 | - | 1 |
| Jan 1, 2026 | 855.00 | 882.45 | 855.00 | 865.65 | 865.65 | 0.99% | 113 |
| Dec 31, 2025 | 855.10 | 857.15 | 855.10 | 857.15 | 857.15 | 0.02% | 11 |
| Dec 30, 2025 | 870.00 | 893.00 | 857.00 | 857.00 | 857.00 | -1.72% | 642 |
| Dec 29, 2025 | 875.00 | 881.50 | 872.00 | 872.00 | 872.00 | -0.36% | 6 |
| Dec 26, 2025 | 908.00 | 908.00 | 856.80 | 875.15 | 875.15 | -0.73% | 144 |
| Dec 24, 2025 | 884.05 | 900.00 | 880.00 | 881.60 | 881.60 | -0.38% | 2,359 |