Kaushalya Infrastructure Development Corporation Limited (BOM:532925)
India · Delayed Price · Currency is INR 899.00
+27.90 (3.20%)
At close: Aug 21, 2026
BOM:532925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 872.60 | 899.00 | 872.10 | 899.00 | 899.00 | 3.20% | 17 |
| Aug 20, 2026 | 881.50 | 881.50 | 871.00 | 871.10 | 871.10 | -1.01% | 52 |
| Aug 19, 2026 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | -2.22% | 11 |
| Aug 18, 2026 | 899.95 | 899.95 | 899.95 | 899.95 | 899.95 | -0.01% | 1 |
| Aug 17, 2026 | 911.00 | 911.00 | 878.25 | 900.00 | 900.00 | -1.21% | 80 |
| Aug 14, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 0.11% | 5 |
| Aug 13, 2026 | 946.90 | 946.90 | 905.20 | 910.00 | 910.00 | -4.06% | 563 |
| Aug 12, 2026 | 949.00 | 960.00 | 948.50 | 948.50 | 948.50 | 0.37% | 32 |
| Aug 11, 2026 | 911.00 | 945.00 | 911.00 | 945.00 | 945.00 | -0.63% | 2 |
| Aug 10, 2026 | 931.05 | 951.00 | 931.05 | 951.00 | 951.00 | -2.86% | 30 |
| Aug 7, 2026 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 3.49% | 1 |
| Aug 6, 2026 | 923.00 | 946.00 | 920.00 | 946.00 | 946.00 | 4.97% | 133 |
| Aug 5, 2026 | 901.25 | 901.25 | 901.25 | 901.25 | 901.25 | -2.46% | 1 |
| Aug 4, 2026 | 900.30 | 924.00 | 900.30 | 924.00 | 924.00 | 3.24% | 29 |
| Aug 3, 2026 | 915.00 | 915.00 | 895.00 | 895.00 | 895.00 | -1.97% | 13 |
| Jul 31, 2026 | 871.25 | 913.00 | 871.25 | 913.00 | 913.00 | 2.56% | 23 |
| Jul 30, 2026 | 890.25 | 890.25 | 890.25 | 890.25 | 890.25 | - | 25 |
| Jul 28, 2026 | 915.00 | 917.00 | 888.00 | 890.25 | 890.25 | -2.70% | 65 |
| Jul 27, 2026 | 900.00 | 915.00 | 880.00 | 915.00 | 915.00 | 1.67% | 8 |
| Jul 24, 2026 | 840.10 | 900.00 | 840.10 | 900.00 | 900.00 | 1.93% | 21 |
| Jul 23, 2026 | 892.50 | 895.00 | 866.00 | 883.00 | 883.00 | -2.21% | 103 |
| Jul 22, 2026 | 893.00 | 914.80 | 893.00 | 903.00 | 903.00 | -1.63% | 43 |
| Jul 21, 2026 | 880.00 | 919.00 | 880.00 | 918.00 | 918.00 | 4.32% | 106 |
| Jul 20, 2026 | 881.00 | 894.45 | 880.00 | 880.00 | 880.00 | -4.45% | 51 |
| Jul 17, 2026 | 950.00 | 950.00 | 915.00 | 921.00 | 921.00 | -0.48% | 24 |
| Jul 16, 2026 | 950.00 | 950.00 | 918.00 | 925.40 | 925.40 | -4.23% | 198 |
| Jul 15, 2026 | 888.30 | 978.85 | 888.30 | 966.30 | 966.30 | 3.34% | 360 |
| Jul 14, 2026 | 935.05 | 935.05 | 935.05 | 935.05 | 935.05 | -5.00% | 227 |
| Jul 13, 2026 | 984.25 | 984.25 | 984.25 | 984.25 | 984.25 | -5.00% | 28 |
| Jul 10, 2026 | 1,036.05 | 1,036.05 | 1,036.05 | 1,036.05 | 1,036.05 | -5.00% | 39 |
| Jul 9, 2026 | 1,101.00 | 1,102.00 | 1,090.55 | 1,090.55 | 1,090.55 | -5.00% | 149 |
| Jul 8, 2026 | 1,266.00 | 1,266.00 | 1,147.90 | 1,147.90 | 1,147.90 | -10.00% | 959 |
| Jul 7, 2026 | 1,220.00 | 1,445.00 | 1,220.00 | 1,275.40 | 1,275.40 | 5.91% | 7,776 |
| Jul 6, 2026 | 1,099.90 | 1,204.20 | 1,088.00 | 1,204.20 | 1,204.20 | 20.00% | 688 |
| Jul 3, 2026 | 933.00 | 1,029.90 | 933.00 | 1,003.50 | 1,003.50 | 8.03% | 75 |
| Jul 2, 2026 | 908.00 | 928.95 | 851.70 | 928.95 | 928.95 | 3.11% | 108 |
| Jul 1, 2026 | 870.00 | 901.00 | 870.00 | 900.95 | 900.95 | 6.50% | 13 |
| Jun 30, 2026 | 846.35 | 852.65 | 846.00 | 846.00 | 846.00 | -2.76% | 16 |
| Jun 29, 2026 | 801.25 | 895.00 | 801.25 | 870.05 | 870.05 | 1.29% | 126 |
| Jun 25, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 0.59% | 3 |
| Jun 24, 2026 | 844.30 | 854.00 | 844.30 | 854.00 | 854.00 | 1.15% | 3 |
| Jun 23, 2026 | 841.00 | 859.00 | 822.55 | 844.30 | 844.30 | 0.39% | 12 |
| Jun 22, 2026 | 869.00 | 869.00 | 841.00 | 841.00 | 841.00 | -0.88% | 14 |
| 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 |