Kaizen Agro Infrabuild Limited (BOM:538833)
India · Delayed Price · Currency is INR 8.87
-0.13 (-1.44%)
At close: May 27, 2026
Kaizen Agro Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.94 | 8.94 | 7.65 | 7.92 | 7.92 | -11.01% | 10,577 |
| Apr 1, 2026 | 8.42 | 8.95 | 7.75 | 8.90 | 8.90 | 14.69% | 8,353 |
| Mar 30, 2026 | 8.41 | 8.41 | 7.75 | 7.76 | 7.76 | - | 4,449 |
| Mar 27, 2026 | 8.47 | 8.70 | 7.61 | 7.76 | 7.76 | -7.95% | 10,297 |
| Mar 25, 2026 | 8.47 | 8.74 | 8.24 | 8.43 | 8.43 | 2.80% | 9,378 |
| Mar 24, 2026 | 8.08 | 9.40 | 8.07 | 8.20 | 8.20 | -4.76% | 191,367 |
| Mar 23, 2026 | 8.93 | 9.50 | 8.04 | 8.61 | 8.61 | -2.71% | 2,634 |
| Mar 20, 2026 | 8.50 | 8.86 | 8.40 | 8.85 | 8.85 | 9.12% | 10,791 |
| Mar 19, 2026 | 8.90 | 8.90 | 8.00 | 8.11 | 8.11 | -5.92% | 12,024 |
| Mar 18, 2026 | 8.99 | 8.99 | 8.57 | 8.62 | 8.62 | -0.46% | 10,546 |
| Mar 17, 2026 | 8.60 | 9.70 | 8.60 | 8.66 | 8.66 | -6.28% | 3,036 |
| Mar 16, 2026 | 9.28 | 9.47 | 8.60 | 9.24 | 9.24 | -1.28% | 1,125 |
| Mar 13, 2026 | 9.25 | 9.48 | 8.55 | 9.36 | 9.36 | 3.20% | 1,257 |
| Mar 12, 2026 | 9.50 | 9.95 | 9.06 | 9.07 | 9.07 | -3.82% | 4,221 |