Kaushalya Infrastructure Development Corporation Limited (BOM:532925)
India · Delayed Price · Currency is INR 870.00
-11.35 (-1.29%)
At close: Apr 21, 2026
BOM:532925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |