K2 Infragen Limited (NSE:K2INFRA)
India · Delayed Price · Currency is INR 61.25
-0.20 (-0.33%)
Jan 23, 2026, 1:19 PM IST
K2 Infragen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 61.10 | 65.00 | 60.50 | 61.45 | 61.45 | 3.28% | 22,800 |
| Jan 21, 2026 | 62.00 | 62.00 | 59.05 | 59.50 | 59.50 | -3.64% | 19,800 |
| Jan 20, 2026 | 63.30 | 63.30 | 61.50 | 61.75 | 61.75 | -4.78% | 6,000 |
| Jan 19, 2026 | 68.05 | 68.05 | 62.55 | 64.85 | 64.85 | -4.70% | 13,200 |
| Jan 16, 2026 | 70.00 | 70.00 | 68.00 | 68.05 | 68.05 | -5.88% | 14,400 |
| Jan 14, 2026 | 70.70 | 73.25 | 70.70 | 72.30 | 72.30 | 5.32% | 25,200 |
| Jan 13, 2026 | 68.50 | 70.80 | 67.60 | 68.65 | 68.65 | 0.22% | 7,200 |
| Jan 12, 2026 | 70.85 | 74.00 | 66.20 | 68.50 | 68.50 | -2.00% | 16,800 |
| Jan 9, 2026 | 69.00 | 70.80 | 69.00 | 69.90 | 69.90 | 0.72% | 9,600 |
| Jan 8, 2026 | 73.45 | 75.80 | 68.40 | 69.40 | 69.40 | -7.53% | 29,400 |
| Jan 7, 2026 | 75.55 | 76.00 | 74.05 | 75.05 | 75.05 | -0.53% | 30,000 |
| Jan 6, 2026 | 76.00 | 77.35 | 74.80 | 75.45 | 75.45 | 1.34% | 51,000 |
| Jan 5, 2026 | 81.95 | 81.95 | 70.00 | 74.45 | 74.45 | -1.46% | 120,000 |
| Jan 2, 2026 | 75.55 | 75.55 | 73.40 | 75.55 | 75.55 | 9.97% | 160,800 |
| Jan 1, 2026 | 64.45 | 69.15 | 64.20 | 68.70 | 68.70 | 9.22% | 59,400 |
| Dec 31, 2025 | 61.80 | 63.90 | 61.80 | 62.90 | 62.90 | 1.21% | 11,400 |
| Dec 30, 2025 | 63.00 | 63.50 | 62.00 | 62.15 | 62.15 | -0.56% | 6,000 |
| Dec 29, 2025 | 60.00 | 63.90 | 60.00 | 62.50 | 62.50 | 4.17% | 24,000 |
| Dec 26, 2025 | 61.25 | 61.25 | 60.00 | 60.00 | 60.00 | -2.04% | 3,600 |
| Dec 24, 2025 | 61.90 | 61.90 | 61.25 | 61.25 | 61.25 | -1.05% | 1,200 |
| Dec 23, 2025 | 62.60 | 62.60 | 61.30 | 61.90 | 61.90 | -0.08% | 3,000 |
| Dec 22, 2025 | 61.00 | 62.50 | 60.50 | 61.95 | 61.95 | 4.65% | 12,000 |
| Dec 19, 2025 | 60.05 | 61.70 | 59.20 | 59.20 | 59.20 | -4.44% | 4,800 |
| Dec 18, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.08% | 600 |
| Dec 17, 2025 | 62.25 | 62.85 | 60.00 | 62.00 | 62.00 | -0.40% | 4,800 |
| Dec 16, 2025 | 60.25 | 62.25 | 59.75 | 62.25 | 62.25 | 1.30% | 11,400 |
| Dec 15, 2025 | 63.50 | 64.15 | 60.00 | 61.45 | 61.45 | -3.23% | 15,000 |
| Dec 12, 2025 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | 2.83% | 7,200 |
| Dec 11, 2025 | 61.80 | 62.30 | 61.00 | 61.75 | 61.75 | -0.08% | 6,000 |
| Dec 10, 2025 | 63.25 | 63.75 | 60.00 | 61.80 | 61.80 | -0.32% | 49,800 |
| Dec 9, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | 3,000 |
| Dec 8, 2025 | 65.00 | 65.00 | 61.00 | 61.50 | 61.50 | -6.32% | 18,600 |
| Dec 5, 2025 | 65.50 | 65.65 | 65.50 | 65.65 | 65.65 | 1.00% | 24,000 |
| Dec 4, 2025 | 65.90 | 65.90 | 64.60 | 65.00 | 65.00 | 0.62% | 12,600 |
| Dec 3, 2025 | 64.95 | 65.00 | 60.25 | 64.60 | 64.60 | 1.97% | 37,200 |
| Dec 2, 2025 | 64.05 | 64.05 | 60.85 | 63.35 | 63.35 | -1.09% | 45,000 |
| Dec 1, 2025 | 60.05 | 64.40 | 59.80 | 64.05 | 64.05 | 4.40% | 48,600 |
| Nov 28, 2025 | 61.55 | 65.50 | 61.15 | 61.35 | 61.35 | -2.54% | 18,600 |
| Nov 27, 2025 | 65.00 | 66.00 | 62.00 | 62.95 | 62.95 | -1.72% | 27,000 |
| Nov 26, 2025 | 64.65 | 65.90 | 64.05 | 64.05 | 64.05 | -4.97% | 58,800 |
| Nov 25, 2025 | 67.40 | 68.95 | 67.40 | 67.40 | 67.40 | -5.00% | 162,000 |
| Nov 24, 2025 | 72.35 | 72.35 | 70.95 | 70.95 | 70.95 | -4.96% | 139,800 |
| Nov 21, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 4.99% | 27,000 |
| Nov 20, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 4.94% | 40,200 |
| Nov 19, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 4.96% | 36,600 |
| Nov 18, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 4.96% | 36,600 |
| Nov 17, 2025 | 59.25 | 61.50 | 59.25 | 61.50 | 61.50 | 4.95% | 67,200 |
| Nov 14, 2025 | 58.60 | 58.65 | 56.60 | 58.60 | 58.60 | 4.83% | 47,400 |
| Nov 13, 2025 | 52.65 | 55.90 | 52.65 | 55.90 | 55.90 | 4.98% | 26,400 |
| Nov 12, 2025 | 54.60 | 55.00 | 52.65 | 53.25 | 53.25 | -1.30% | 10,800 |