Kaizen Agro Infrabuild Limited (BOM:538833)
India · Delayed Price · Currency is INR 11.00
-0.18 (-1.61%)
At close: Jan 21, 2026
Kaizen Agro Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 14.56 | 15.20 | 14.56 | 15.14 | 15.14 | 2.85% | 17,702 |
| Dec 22, 2025 | 13.75 | 14.98 | 13.03 | 14.72 | 14.72 | 4.69% | 26,305 |
| Dec 19, 2025 | 14.40 | 14.45 | 13.21 | 14.06 | 14.06 | -0.99% | 11,025 |
| Dec 18, 2025 | 14.47 | 14.47 | 13.90 | 14.20 | 14.20 | 2.60% | 13,812 |
| Dec 17, 2025 | 13.50 | 13.89 | 13.50 | 13.84 | 13.84 | 4.77% | 11,414 |
| Dec 16, 2025 | 13.94 | 13.94 | 13.07 | 13.21 | 13.21 | -5.17% | 13,003 |
| Dec 15, 2025 | 13.50 | 14.20 | 13.30 | 13.93 | 13.93 | 7.15% | 11,869 |
| Dec 12, 2025 | 13.84 | 13.84 | 13.00 | 13.00 | 13.00 | -0.61% | 11,676 |
| Dec 11, 2025 | 13.92 | 13.92 | 12.57 | 13.08 | 13.08 | - | 13,652 |
| Dec 10, 2025 | 12.95 | 13.97 | 12.36 | 13.08 | 13.08 | 1.55% | 12,192 |
| Dec 9, 2025 | 12.65 | 13.84 | 12.65 | 12.88 | 12.88 | -4.52% | 18,075 |
| Dec 8, 2025 | 12.38 | 14.00 | 12.38 | 13.49 | 13.49 | 4.49% | 13,293 |
| Dec 5, 2025 | 13.00 | 13.92 | 12.61 | 12.91 | 12.91 | -1.00% | 12,497 |
| Dec 4, 2025 | 13.94 | 13.94 | 12.66 | 13.04 | 13.04 | 1.72% | 15,927 |
| Dec 3, 2025 | 12.31 | 13.98 | 12.31 | 12.82 | 12.82 | -4.11% | 14,902 |
| Dec 2, 2025 | 13.84 | 13.98 | 13.14 | 13.37 | 13.37 | -0.96% | 13,577 |
| Dec 1, 2025 | 13.83 | 14.39 | 12.40 | 13.50 | 13.50 | 0.60% | 14,568 |
| Nov 28, 2025 | 13.05 | 14.00 | 13.05 | 13.42 | 13.42 | 0.75% | 15,934 |
| Nov 27, 2025 | 13.70 | 14.00 | 13.25 | 13.32 | 13.32 | -0.30% | 13,891 |
| Nov 26, 2025 | 14.00 | 14.18 | 12.90 | 13.36 | 13.36 | -1.18% | 25,493 |
| Nov 25, 2025 | 13.50 | 14.18 | 13.21 | 13.52 | 13.52 | -0.66% | 14,687 |
| Nov 24, 2025 | 14.00 | 14.40 | 13.50 | 13.61 | 13.61 | -3.54% | 11,498 |
| Nov 21, 2025 | 14.50 | 14.67 | 14.11 | 14.11 | 14.11 | - | 12,160 |
| Nov 20, 2025 | 14.99 | 15.00 | 13.50 | 14.11 | 14.11 | -1.26% | 4,801 |
| Nov 19, 2025 | 14.05 | 15.07 | 14.01 | 14.29 | 14.29 | -1.99% | 12,677 |
| Nov 18, 2025 | 14.72 | 14.72 | 14.21 | 14.58 | 14.58 | -0.41% | 12,031 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.21 | 14.64 | 14.64 | 1.81% | 15,156 |
| Nov 14, 2025 | 14.55 | 14.80 | 14.25 | 14.38 | 14.38 | 1.27% | 13,248 |
| Nov 13, 2025 | 15.35 | 15.44 | 14.11 | 14.20 | 14.20 | -5.08% | 13,210 |
| Nov 12, 2025 | 15.94 | 15.94 | 14.01 | 14.96 | 14.96 | 2.89% | 27,317 |