Kaizen Agro Infrabuild Limited (BOM:538833)
India · Delayed Price · Currency is INR 6.97
-0.36 (-4.91%)
At close: Oct 23, 2026
Kaizen Agro Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.33 | 7.33 | 6.97 | 6.97 | 6.97 | -4.91% | 6,481 |
| Oct 22, 2026 | 7.63 | 7.63 | 7.33 | 7.33 | 7.33 | -4.93% | 1,212 |
| Oct 21, 2026 | 8.51 | 8.51 | 7.71 | 7.71 | 7.71 | -4.93% | 4,626 |
| Oct 19, 2026 | 8.50 | 8.50 | 8.11 | 8.11 | 8.11 | -4.92% | 5,601 |
| Oct 16, 2026 | 8.59 | 8.59 | 8.53 | 8.53 | 8.53 | -1.95% | 3,216 |
| Oct 15, 2026 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | -0.34% | 510 |
| Oct 14, 2026 | 8.90 | 8.90 | 8.73 | 8.73 | 8.73 | -1.91% | 1,038 |
| Oct 12, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 23 |
| Oct 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Oct 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 509 |
| Oct 7, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 4,275 |
| Oct 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.73% | 1,075 |
| Oct 5, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 314 |
| Oct 1, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 527 |
| Sep 30, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 5 |
| Sep 29, 2026 | 9.31 | 9.31 | 9.26 | 9.26 | 9.26 | -0.54% | 1,540 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -2.00% | 73 |
| Sep 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,037 |
| Sep 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,006 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,244 |
| Sep 22, 2026 | 9.57 | 9.57 | 9.50 | 9.50 | 9.50 | -1.04% | 1,245 |
| Sep 21, 2026 | 9.61 | 9.65 | 9.57 | 9.60 | 9.60 | -0.52% | 1,031 |
| Sep 18, 2026 | 9.69 | 9.69 | 9.65 | 9.65 | 9.65 | -1.23% | 2,282 |
| Sep 17, 2026 | 9.91 | 9.91 | 9.77 | 9.77 | 9.77 | -1.81% | 1,872 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.58% | 601 |
| Sep 15, 2026 | 10.31 | 10.31 | 10.11 | 10.11 | 10.11 | -1.94% | 770 |
| Sep 11, 2026 | 10.47 | 10.47 | 10.31 | 10.31 | 10.31 | -2.00% | 522 |
| Sep 10, 2026 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | -1.96% | 5,107 |
| Sep 9, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.92% | 249 |
| Sep 8, 2026 | 11.00 | 11.57 | 10.47 | 10.94 | 10.94 | -0.73% | 6,372 |
| Sep 7, 2026 | 10.50 | 11.02 | 10.18 | 11.02 | 11.02 | 4.95% | 18,103 |
| Sep 4, 2026 | 10.00 | 10.52 | 9.70 | 10.50 | 10.50 | 4.79% | 4,748,401 |
| Sep 3, 2026 | 9.58 | 10.08 | 9.58 | 10.02 | 10.02 | -0.60% | 257,180 |
| Sep 2, 2026 | 9.62 | 10.08 | 9.62 | 10.08 | 10.08 | 5.00% | 5,632 |
| Sep 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.92% | 2,001 |
| Aug 31, 2026 | 9.62 | 9.63 | 9.14 | 9.15 | 9.15 | -4.89% | 2,520 |
| Aug 28, 2026 | 9.05 | 9.66 | 9.05 | 9.62 | 9.62 | 4.57% | 1,436 |
| Aug 27, 2026 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | -0.86% | 1,156 |
| Aug 26, 2026 | 9.76 | 9.76 | 9.28 | 9.28 | 9.28 | -4.92% | 1,204 |
| Aug 25, 2026 | 9.88 | 9.88 | 8.95 | 9.76 | 9.76 | 3.72% | 3,170 |
| Aug 24, 2026 | 9.07 | 9.71 | 9.07 | 9.41 | 9.41 | 1.73% | 809 |
| 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 |