Kaushalya Infrastructure Development Corporation Limited (BOM:532925)
India · Delayed Price · Currency is INR 848.50
+6.50 (0.77%)
At close: Jun 18, 2026
BOM:532925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 870.00 | 870.00 | 800.00 | 848.50 | 848.50 | 0.77% | 25 |
| Jun 16, 2026 | 850.00 | 850.00 | 842.00 | 842.00 | 842.00 | -3.88% | 4 |
| Jun 15, 2026 | 875.00 | 876.00 | 875.00 | 876.00 | 876.00 | 4.29% | 14 |
| Jun 12, 2026 | 823.00 | 840.00 | 823.00 | 840.00 | 840.00 | 0.80% | 2 |
| Jun 11, 2026 | 837.00 | 837.00 | 833.30 | 833.30 | 833.30 | -0.44% | 6 |
| Jun 10, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - | 10 |
| Jun 9, 2026 | 859.40 | 859.40 | 837.00 | 837.00 | 837.00 | -2.33% | 33 |
| Jun 8, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - | 8 |
| Jun 5, 2026 | 840.05 | 857.00 | 839.00 | 857.00 | 857.00 | 0.65% | 13 |
| Jun 3, 2026 | 869.95 | 870.00 | 851.00 | 851.50 | 851.50 | -2.13% | 16 |
| Jun 1, 2026 | 867.00 | 870.05 | 863.00 | 870.00 | 870.00 | -2.68% | 291 |
| May 26, 2026 | 865.05 | 895.00 | 862.05 | 894.00 | 894.00 | 3.83% | 25 |
| May 22, 2026 | 850.10 | 899.00 | 850.10 | 861.00 | 861.00 | -4.33% | 21 |
| May 21, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.12% | 2 |
| May 20, 2026 | 838.00 | 898.90 | 838.00 | 898.90 | 898.90 | 3.38% | 5 |
| May 18, 2026 | 995.00 | 995.00 | 862.00 | 869.50 | 869.50 | -6.10% | 20 |
| May 15, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | -0.22% | 1 |
| May 14, 2026 | 875.00 | 928.00 | 870.25 | 928.00 | 928.00 | -2.32% | 5 |
| May 13, 2026 | 880.00 | 950.00 | 876.00 | 950.00 | 950.00 | 2.04% | 22 |
| May 11, 2026 | 930.00 | 931.00 | 905.10 | 931.00 | 931.00 | -2.92% | 93 |
| May 5, 2026 | 871.05 | 959.00 | 871.05 | 959.00 | 959.00 | 6.56% | 2 |
| Apr 30, 2026 | 940.00 | 940.00 | 890.00 | 900.00 | 900.00 | -4.26% | 13 |
| Apr 29, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 3.64% | 1 |
| Apr 28, 2026 | 949.00 | 949.00 | 906.00 | 907.00 | 907.00 | 1.34% | 22 |
| Apr 27, 2026 | 892.10 | 944.00 | 891.00 | 895.00 | 895.00 | 0.33% | 20 |
| Apr 24, 2026 | 901.00 | 901.00 | 855.95 | 892.10 | 892.10 | -0.99% | 40 |
| Apr 23, 2026 | 900.00 | 901.00 | 895.50 | 901.00 | 901.00 | -4.04% | 5 |
| Apr 22, 2026 | 870.00 | 940.00 | 870.00 | 938.95 | 938.95 | 7.93% | 43 |
| Apr 21, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.29% | 1 |
| Apr 20, 2026 | 855.00 | 924.00 | 855.00 | 881.35 | 881.35 | -0.86% | 56 |
| Apr 17, 2026 | 885.00 | 889.00 | 885.00 | 889.00 | 889.00 | 6.82% | 55 |
| Apr 16, 2026 | 842.00 | 842.00 | 832.25 | 832.25 | 832.25 | -0.33% | 11 |
| Apr 15, 2026 | 854.00 | 859.00 | 835.00 | 835.00 | 835.00 | -2.22% | 42 |
| Apr 13, 2026 | 888.00 | 888.00 | 821.00 | 854.00 | 854.00 | 2.89% | 26 |
| Apr 8, 2026 | 801.00 | 830.00 | 801.00 | 830.00 | 830.00 | 0.14% | 21 |
| Apr 7, 2026 | 828.80 | 828.80 | 828.80 | 828.80 | 828.80 | 5.98% | 1 |
| Apr 6, 2026 | 792.00 | 804.00 | 782.00 | 782.00 | 782.00 | -2.25% | 346 |
| Apr 2, 2026 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | - | 16 |
| Apr 1, 2026 | 805.00 | 805.00 | 751.10 | 800.00 | 800.00 | -1.23% | 14 |
| Mar 30, 2026 | 763.00 | 810.00 | 762.00 | 810.00 | 810.00 | 3.05% | 33 |
| Mar 27, 2026 | 780.00 | 810.00 | 780.00 | 786.00 | 786.00 | -3.54% | 19 |
| Mar 25, 2026 | 772.00 | 814.90 | 772.00 | 814.85 | 814.85 | 4.47% | 240 |
| Mar 24, 2026 | 780.00 | 780.00 | 762.00 | 780.00 | 780.00 | -5.56% | 11 |
| Mar 23, 2026 | 761.00 | 825.90 | 760.00 | 825.90 | 825.90 | 6.43% | 5 |
| Mar 20, 2026 | 833.00 | 833.00 | 762.00 | 776.00 | 776.00 | -0.72% | 30 |
| Mar 19, 2026 | 799.40 | 800.00 | 763.05 | 781.65 | 781.65 | 3.38% | 7 |
| Mar 17, 2026 | 790.00 | 800.00 | 756.10 | 756.10 | 756.10 | -3.21% | 323 |
| Mar 16, 2026 | 800.00 | 866.00 | 775.00 | 781.20 | 781.20 | -2.62% | 22 |
| Mar 13, 2026 | 825.00 | 825.00 | 790.00 | 802.25 | 802.25 | -3.11% | 212 |
| Mar 12, 2026 | 837.00 | 837.00 | 822.00 | 828.00 | 828.00 | -5.37% | 3 |