Kaizen Agro Infrabuild Limited (BOM:538833)
India · Delayed Price · Currency is INR 8.84
-1.06 (-10.71%)
At close: Jun 17, 2026
Kaizen Agro Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 9.04 | 9.04 | 8.94 | 8.95 | 8.95 | -0.56% | 3,071 |
| Jun 9, 2026 | 8.70 | 9.48 | 8.63 | 9.00 | 9.00 | 3.21% | 7,296 |
| Jun 8, 2026 | 9.14 | 9.14 | 8.70 | 8.72 | 8.72 | -3.65% | 2,643 |
| Jun 5, 2026 | 9.04 | 9.85 | 9.04 | 9.05 | 9.05 | -0.33% | 17,568 |
| Jun 4, 2026 | 9.96 | 10.00 | 8.60 | 9.08 | 9.08 | -7.72% | 18,962 |
| Jun 3, 2026 | 9.76 | 10.85 | 9.51 | 9.84 | 9.84 | 2.93% | 13,341 |
| Jun 2, 2026 | 8.50 | 9.80 | 7.62 | 9.56 | 9.56 | 16.59% | 13,268 |
| Jun 1, 2026 | 8.63 | 8.63 | 7.55 | 8.20 | 8.20 | -4.98% | 22,880 |
| May 29, 2026 | 8.86 | 9.45 | 8.45 | 8.63 | 8.63 | -2.71% | 9,053 |
| May 27, 2026 | 9.00 | 9.40 | 8.27 | 8.87 | 8.87 | -1.44% | 3,831 |
| May 26, 2026 | 8.65 | 9.39 | 8.58 | 9.00 | 9.00 | 5.26% | 1,461 |
| May 25, 2026 | 8.81 | 8.96 | 8.03 | 8.55 | 8.55 | -3.39% | 5,577 |
| May 22, 2026 | 8.81 | 9.51 | 8.81 | 8.85 | 8.85 | -1.01% | 7,595 |
| May 21, 2026 | 8.81 | 9.00 | 8.77 | 8.94 | 8.94 | 1.82% | 5,775 |
| May 20, 2026 | 8.76 | 9.00 | 8.76 | 8.78 | 8.78 | 0.46% | 1,306 |
| May 19, 2026 | 9.10 | 9.30 | 8.67 | 8.74 | 8.74 | -3.96% | 906 |
| May 18, 2026 | 9.25 | 9.25 | 9.09 | 9.10 | 9.10 | -1.30% | 192 |
| May 15, 2026 | 9.00 | 9.64 | 8.73 | 9.22 | 9.22 | 2.44% | 3,518 |
| May 14, 2026 | 9.00 | 9.72 | 8.50 | 9.00 | 9.00 | -4.56% | 8,355 |
| May 13, 2026 | 9.75 | 9.75 | 8.58 | 9.43 | 9.43 | -7.00% | 37,977 |
| May 12, 2026 | 10.19 | 10.19 | 9.64 | 10.14 | 10.14 | 0.50% | 4,659 |
| May 11, 2026 | 9.75 | 10.19 | 9.02 | 10.09 | 10.09 | 3.49% | 5,270 |
| May 8, 2026 | 10.36 | 10.36 | 9.62 | 9.75 | 9.75 | 0.41% | 2,014 |
| May 7, 2026 | 10.10 | 10.24 | 9.60 | 9.71 | 9.71 | 1.15% | 6,611 |
| May 6, 2026 | 10.20 | 10.25 | 9.50 | 9.60 | 9.60 | 1.80% | 4,005 |
| May 5, 2026 | 9.40 | 10.25 | 9.40 | 9.43 | 9.43 | -1.15% | 3,047 |
| May 4, 2026 | 9.03 | 10.49 | 9.03 | 9.54 | 9.54 | -2.75% | 3,662 |
| Apr 30, 2026 | 9.20 | 9.82 | 9.20 | 9.81 | 9.81 | 6.51% | 1,544 |
| Apr 29, 2026 | 10.34 | 10.34 | 9.00 | 9.21 | 9.21 | -6.02% | 3,053 |
| Apr 28, 2026 | 10.20 | 10.20 | 9.74 | 9.80 | 9.80 | - | 2,269 |
| Apr 27, 2026 | 10.05 | 10.05 | 9.71 | 9.80 | 9.80 | -4.39% | 2,618 |
| Apr 24, 2026 | 9.99 | 10.40 | 9.99 | 10.25 | 10.25 | 4.59% | 2,033 |
| Apr 23, 2026 | 9.88 | 9.88 | 9.69 | 9.80 | 9.80 | -0.81% | 1,680 |
| Apr 22, 2026 | 10.00 | 10.35 | 9.56 | 9.88 | 9.88 | -1.30% | 1,749 |
| Apr 21, 2026 | 9.25 | 10.45 | 9.25 | 10.01 | 10.01 | 0.10% | 152 |
| Apr 20, 2026 | 10.26 | 10.26 | 9.35 | 10.00 | 10.00 | -2.53% | 478 |
| Apr 17, 2026 | 10.08 | 10.35 | 10.01 | 10.26 | 10.26 | 2.81% | 6,772 |
| Apr 16, 2026 | 9.80 | 9.99 | 9.67 | 9.98 | 9.98 | 2.78% | 2,754 |
| Apr 15, 2026 | 9.59 | 10.16 | 9.50 | 9.71 | 9.71 | 4.18% | 8,946 |
| Apr 13, 2026 | 9.23 | 9.87 | 9.01 | 9.32 | 9.32 | -5.86% | 11,831 |
| Apr 10, 2026 | 9.59 | 10.10 | 9.36 | 9.90 | 9.90 | 5.32% | 8,643 |
| Apr 9, 2026 | 8.88 | 10.00 | 8.80 | 9.40 | 9.40 | 6.82% | 7,592 |
| Apr 8, 2026 | 8.49 | 9.23 | 8.06 | 8.80 | 8.80 | 3.65% | 20,972 |
| Apr 7, 2026 | 8.50 | 8.54 | 8.06 | 8.49 | 8.49 | 4.17% | 3,854 |
| Apr 6, 2026 | 7.99 | 8.25 | 7.52 | 8.15 | 8.15 | 2.90% | 4,424 |