Kaizen Agro Infrabuild Limited (BOM:538833)
India · Delayed Price · Currency is INR 9.48
+0.62 (7.00%)
At close: Mar 5, 2026
Kaizen Agro Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.64 | 9.64 | 9.10 | 9.58 | 9.58 | 1.05% | 2,683 |
| Mar 5, 2026 | 8.41 | 10.29 | 8.41 | 9.48 | 9.48 | 7.00% | 16,183 |
| Mar 4, 2026 | 9.00 | 9.00 | 7.50 | 8.86 | 8.86 | -1.66% | 6,384 |
| Mar 2, 2026 | 9.62 | 9.65 | 9.00 | 9.01 | 9.01 | -6.73% | 3,958 |
| Feb 27, 2026 | 10.16 | 10.29 | 9.60 | 9.66 | 9.66 | -6.85% | 11,420 |
| Feb 26, 2026 | 9.96 | 10.37 | 9.53 | 10.37 | 10.37 | 2.98% | 1,765 |
| Feb 25, 2026 | 10.19 | 10.19 | 9.32 | 10.07 | 10.07 | 2.65% | 3,517 |
| Feb 24, 2026 | 9.99 | 10.10 | 9.66 | 9.81 | 9.81 | -5.40% | 14,072 |
| Feb 23, 2026 | 10.45 | 10.45 | 9.30 | 10.37 | 10.37 | 2.88% | 14,941 |
| Feb 20, 2026 | 10.40 | 10.45 | 10.00 | 10.08 | 10.08 | -1.08% | 14,234 |
| Feb 19, 2026 | 10.00 | 11.39 | 10.00 | 10.19 | 10.19 | -1.26% | 24,948 |
| Feb 18, 2026 | 10.60 | 10.79 | 10.32 | 10.32 | 10.32 | -0.96% | 16,281 |
| Feb 17, 2026 | 11.40 | 11.45 | 10.21 | 10.42 | 10.42 | -6.13% | 15,406 |
| Feb 16, 2026 | 11.09 | 11.47 | 11.09 | 11.10 | 11.10 | 0.27% | 10,067 |
| Feb 13, 2026 | 10.87 | 11.59 | 10.30 | 11.07 | 11.07 | 0.73% | 12,554 |
| Feb 12, 2026 | 11.51 | 11.51 | 10.62 | 10.99 | 10.99 | -2.92% | 15,314 |
| Feb 11, 2026 | 10.90 | 11.60 | 10.55 | 11.32 | 11.32 | 6.79% | 23,927 |
| Feb 10, 2026 | 10.70 | 10.72 | 10.50 | 10.60 | 10.60 | 1.92% | 11,323 |
| Feb 9, 2026 | 9.95 | 11.48 | 9.94 | 10.40 | 10.40 | 8.45% | 33,750 |
| Feb 6, 2026 | 9.79 | 10.95 | 9.26 | 9.59 | 9.59 | -1.13% | 16,055 |
| Feb 5, 2026 | 10.12 | 10.49 | 9.70 | 9.70 | 9.70 | -4.15% | 21,700 |
| Feb 4, 2026 | 10.25 | 10.90 | 10.00 | 10.12 | 10.12 | -1.75% | 19,422 |
| Feb 3, 2026 | 10.25 | 11.36 | 10.25 | 10.30 | 10.30 | -1.34% | 18,182 |
| Feb 2, 2026 | 10.50 | 11.42 | 9.70 | 10.44 | 10.44 | -1.42% | 14,459 |
| Feb 1, 2026 | 11.25 | 11.90 | 10.51 | 10.59 | 10.59 | -5.95% | 12,627 |
| Jan 30, 2026 | 10.50 | 11.59 | 10.50 | 11.26 | 11.26 | 2.18% | 10,411 |
| Jan 29, 2026 | 11.00 | 11.70 | 10.80 | 11.02 | 11.02 | -7.78% | 16,204 |
| Jan 28, 2026 | 10.80 | 12.20 | 10.80 | 11.95 | 11.95 | 7.46% | 11,198 |
| Jan 27, 2026 | 11.64 | 11.64 | 11.11 | 11.12 | 11.12 | -4.47% | 11,695 |
| Jan 23, 2026 | 11.00 | 11.73 | 11.00 | 11.64 | 11.64 | 5.05% | 11,217 |
| Jan 22, 2026 | 10.60 | 11.87 | 10.60 | 11.08 | 11.08 | 0.73% | 12,813 |
| Jan 21, 2026 | 11.99 | 11.99 | 11.00 | 11.00 | 11.00 | -1.61% | 11,705 |
| Jan 20, 2026 | 11.39 | 11.79 | 10.29 | 11.18 | 11.18 | -1.84% | 14,719 |
| Jan 19, 2026 | 11.99 | 13.45 | 11.32 | 11.39 | 11.39 | -5.00% | 14,529 |
| Jan 16, 2026 | 12.03 | 12.89 | 11.50 | 11.99 | 11.99 | -0.33% | 16,359 |
| Jan 14, 2026 | 11.76 | 12.78 | 11.76 | 12.03 | 12.03 | -4.37% | 14,580 |
| Jan 13, 2026 | 12.00 | 12.76 | 12.00 | 12.58 | 12.58 | 2.36% | 12,860 |
| Jan 12, 2026 | 11.90 | 12.64 | 11.51 | 12.29 | 12.29 | 5.86% | 20,684 |
| Jan 9, 2026 | 14.46 | 14.46 | 11.10 | 11.61 | 11.61 | -9.93% | 36,692 |
| Jan 8, 2026 | 13.40 | 13.47 | 12.50 | 12.89 | 12.89 | -2.72% | 14,903 |
| Jan 7, 2026 | 13.30 | 13.30 | 13.06 | 13.25 | 13.25 | -0.75% | 2,071 |
| Jan 6, 2026 | 13.50 | 14.00 | 13.25 | 13.35 | 13.35 | -1.62% | 11,822 |
| Jan 5, 2026 | 13.05 | 14.90 | 13.05 | 13.57 | 13.57 | 3.98% | 20,916 |
| Jan 2, 2026 | 13.20 | 13.98 | 12.41 | 13.05 | 13.05 | - | 21,539 |
| Jan 1, 2026 | 13.40 | 14.79 | 12.00 | 13.05 | 13.05 | -5.78% | 32,622 |
| Dec 31, 2025 | 13.99 | 14.30 | 13.56 | 13.85 | 13.85 | 0.65% | 11,106 |
| Dec 30, 2025 | 14.00 | 14.49 | 13.60 | 13.76 | 13.76 | -5.04% | 11,982 |
| Dec 29, 2025 | 13.73 | 14.50 | 13.73 | 14.49 | 14.49 | -0.14% | 13,229 |
| Dec 26, 2025 | 14.20 | 15.49 | 14.20 | 14.51 | 14.51 | -0.82% | 28,597 |
| Dec 24, 2025 | 15.00 | 15.95 | 14.18 | 14.63 | 14.63 | -3.37% | 18,822 |