Kaizen Agro Infrabuild Limited (BOM:538833)
India · Delayed Price · Currency is INR 9.25
+0.41 (4.64%)
At close: Aug 21, 2026
Kaizen Agro Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.84 | 9.28 | 8.41 | 9.25 | 9.25 | 4.64% | 3,210 |
| Aug 20, 2026 | 9.01 | 9.21 | 8.84 | 8.84 | 8.84 | -4.95% | 12,872 |
| Aug 19, 2026 | 9.74 | 9.74 | 9.25 | 9.30 | 9.30 | -4.12% | 1,356 |
| Aug 18, 2026 | 9.30 | 9.71 | 9.19 | 9.70 | 9.70 | 4.86% | 2,381 |
| Aug 17, 2026 | 9.86 | 9.86 | 8.93 | 9.25 | 9.25 | -1.60% | 2,508 |
| Aug 14, 2026 | 9.76 | 10.30 | 9.37 | 9.40 | 9.40 | -4.67% | 2,380 |
| Aug 13, 2026 | 9.95 | 9.95 | 9.39 | 9.86 | 9.86 | -0.20% | 683 |
| Aug 12, 2026 | 10.65 | 10.65 | 9.88 | 9.88 | 9.88 | -4.91% | 2,198 |
| Aug 11, 2026 | 10.00 | 10.39 | 10.00 | 10.39 | 10.39 | -1.05% | 1,907 |
| Aug 10, 2026 | 11.40 | 11.40 | 10.35 | 10.50 | 10.50 | -3.58% | 387 |
| Aug 7, 2026 | 10.40 | 10.89 | 9.88 | 10.89 | 10.89 | 4.71% | 134 |
| Aug 6, 2026 | 10.89 | 10.89 | 10.40 | 10.40 | 10.40 | -0.38% | 4,177 |
| Aug 5, 2026 | 10.00 | 10.44 | 10.00 | 10.44 | 10.44 | - | 310 |
| Aug 4, 2026 | 9.92 | 10.44 | 9.92 | 10.44 | 10.44 | - | 3,792 |
| Aug 3, 2026 | 10.49 | 10.65 | 10.00 | 10.44 | 10.44 | 0.48% | 1,019 |
| Jul 31, 2026 | 10.00 | 10.70 | 10.00 | 10.39 | 10.39 | 1.56% | 1,830 |
| Jul 30, 2026 | 9.70 | 10.72 | 9.70 | 10.23 | 10.23 | 0.20% | 2,464 |
| Jul 28, 2026 | 10.72 | 10.73 | 10.21 | 10.21 | 10.21 | -4.93% | 1,867 |
| Jul 27, 2026 | 10.00 | 10.75 | 10.00 | 10.74 | 10.74 | 4.88% | 2,486 |
| Jul 24, 2026 | 9.90 | 10.34 | 9.50 | 10.24 | 10.24 | 3.23% | 1,264 |
| Jul 23, 2026 | 9.92 | 10.22 | 9.92 | 9.92 | 9.92 | -4.98% | 1,386 |
| Jul 22, 2026 | 10.50 | 10.88 | 10.44 | 10.44 | 10.44 | -4.13% | 860 |
| Jul 21, 2026 | 10.87 | 11.52 | 10.87 | 10.89 | 10.89 | -0.82% | 2,014 |
| Jul 20, 2026 | 10.47 | 11.01 | 10.47 | 10.98 | 10.98 | -0.36% | 14,090 |
| Jul 17, 2026 | 11.47 | 11.47 | 11.02 | 11.02 | 11.02 | -5.00% | 911 |
| Jul 16, 2026 | 12.36 | 12.36 | 11.60 | 11.60 | 11.60 | -5.00% | 5,742 |
| Jul 15, 2026 | 12.99 | 12.99 | 12.17 | 12.21 | 12.21 | -4.08% | 3,412 |
| Jul 14, 2026 | 14.98 | 14.98 | 12.69 | 12.73 | 12.73 | -9.72% | 32,377 |
| Jul 13, 2026 | 12.88 | 14.50 | 12.05 | 14.10 | 14.10 | 11.99% | 45,102 |
| Jul 10, 2026 | 12.50 | 13.25 | 11.73 | 12.59 | 12.59 | 7.33% | 16,778 |
| Jul 9, 2026 | 12.90 | 13.34 | 11.16 | 11.73 | 11.73 | 5.11% | 60,720 |
| Jul 8, 2026 | 9.50 | 11.29 | 9.50 | 11.16 | 11.16 | 17.47% | 60,966 |
| Jul 7, 2026 | 9.95 | 9.95 | 9.18 | 9.50 | 9.50 | -4.52% | 4,167 |
| Jul 6, 2026 | 9.99 | 9.99 | 9.65 | 9.95 | 9.95 | 2.58% | 1,649 |
| Jul 3, 2026 | 9.80 | 9.80 | 9.44 | 9.70 | 9.70 | 5.09% | 4,140 |
| Jul 2, 2026 | 9.85 | 9.85 | 9.14 | 9.23 | 9.23 | -7.61% | 7,075 |
| Jul 1, 2026 | 9.98 | 9.99 | 9.59 | 9.99 | 9.99 | 4.17% | 3,306 |
| Jun 30, 2026 | 10.24 | 10.25 | 9.40 | 9.59 | 9.59 | -5.33% | 4,010 |
| Jun 29, 2026 | 9.19 | 10.61 | 9.13 | 10.13 | 10.13 | 13.69% | 13,194 |
| Jun 25, 2026 | 8.98 | 8.98 | 8.50 | 8.91 | 8.91 | 2.53% | 1,729 |
| Jun 24, 2026 | 8.90 | 8.98 | 8.50 | 8.69 | 8.69 | -0.46% | 4,301 |
| Jun 23, 2026 | 9.00 | 9.19 | 8.70 | 8.73 | 8.73 | -5.01% | 6,232 |
| Jun 22, 2026 | 8.65 | 9.36 | 8.65 | 9.19 | 9.19 | 2.11% | 1,903 |
| Jun 19, 2026 | 9.41 | 9.41 | 9.00 | 9.00 | 9.00 | -2.81% | 3,578 |
| Jun 18, 2026 | 9.12 | 9.26 | 8.63 | 9.26 | 9.26 | 4.75% | 3,704 |
| Jun 17, 2026 | 9.89 | 9.90 | 8.30 | 8.84 | 8.84 | -10.71% | 34,052 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.32 | 9.90 | 9.90 | 3.34% | 28,007 |
| Jun 15, 2026 | 9.65 | 10.25 | 8.71 | 9.58 | 9.58 | 2.79% | 18,302 |
| Jun 12, 2026 | 10.22 | 10.22 | 8.70 | 9.32 | 9.32 | 9.39% | 11,780 |
| Jun 11, 2026 | 8.90 | 8.90 | 8.50 | 8.52 | 8.52 | -4.80% | 3,950 |