K2 Infragen Limited (NSE:K2INFRA)
India · Delayed Price · Currency is INR 45.30
-5.90 (-11.52%)
At close: Mar 27, 2026
K2 Infragen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.45 | 51.45 | 44.05 | 45.30 | 45.30 | -11.52% | 121,200 |
| Mar 25, 2026 | 49.00 | 54.25 | 49.00 | 51.20 | 51.20 | -0.58% | 87,000 |
| Mar 24, 2026 | 50.95 | 52.20 | 49.85 | 51.50 | 51.50 | 5.10% | 39,600 |
| Mar 23, 2026 | 46.65 | 50.70 | 46.40 | 49.00 | 49.00 | 2.51% | 46,800 |
| Mar 20, 2026 | 46.00 | 48.80 | 46.00 | 47.80 | 47.80 | 5.05% | 53,400 |
| Mar 19, 2026 | 49.50 | 49.50 | 44.50 | 45.50 | 45.50 | -5.50% | 24,600 |
| Mar 18, 2026 | 49.00 | 49.70 | 47.80 | 48.15 | 48.15 | -1.83% | 22,200 |
| Mar 17, 2026 | 47.05 | 49.75 | 46.85 | 49.05 | 49.05 | 4.25% | 11,400 |
| Mar 16, 2026 | 47.25 | 48.35 | 46.70 | 47.05 | 47.05 | -5.71% | 18,600 |
| Mar 13, 2026 | 48.50 | 50.00 | 47.00 | 49.90 | 49.90 | 2.89% | 32,400 |
| Mar 12, 2026 | 47.55 | 49.00 | 47.55 | 48.50 | 48.50 | -2.90% | 12,000 |
| Mar 11, 2026 | 49.45 | 50.65 | 47.15 | 49.95 | 49.95 | 2.67% | 31,800 |
| Mar 10, 2026 | 49.80 | 51.00 | 46.00 | 48.65 | 48.65 | -2.31% | 25,200 |
| Mar 9, 2026 | 49.05 | 50.00 | 45.25 | 49.80 | 49.80 | -0.30% | 26,400 |
| Mar 6, 2026 | 49.50 | 50.00 | 49.00 | 49.95 | 49.95 | 3.74% | 11,400 |
| Mar 5, 2026 | 51.85 | 51.85 | 47.10 | 48.15 | 48.15 | -4.08% | 22,800 |
| Mar 4, 2026 | 48.00 | 52.70 | 45.70 | 50.20 | 50.20 | 6.81% | 39,600 |
| Mar 2, 2026 | 47.00 | 53.00 | 45.00 | 47.00 | 47.00 | -6.28% | 61,800 |
| Feb 27, 2026 | 51.00 | 51.00 | 48.50 | 50.15 | 50.15 | -1.67% | 34,800 |
| Feb 26, 2026 | 53.80 | 53.80 | 50.15 | 51.00 | 51.00 | 1.80% | 28,200 |
| Feb 25, 2026 | 51.70 | 52.95 | 50.00 | 50.10 | 50.10 | -1.76% | 24,600 |
| Feb 24, 2026 | 53.50 | 54.05 | 50.50 | 51.00 | 51.00 | -3.95% | 22,200 |
| Feb 23, 2026 | 56.50 | 56.55 | 52.50 | 53.10 | 53.10 | -5.52% | 26,400 |
| Feb 20, 2026 | 57.15 | 57.15 | 55.25 | 56.20 | 56.20 | -1.66% | 15,000 |
| Feb 19, 2026 | 58.95 | 58.95 | 56.35 | 57.15 | 57.15 | -3.05% | 10,800 |
| Feb 18, 2026 | 64.95 | 64.95 | 58.00 | 58.95 | 58.95 | -0.59% | 15,000 |
| Feb 17, 2026 | 60.20 | 60.25 | 59.00 | 59.30 | 59.30 | -0.84% | 8,400 |
| Feb 16, 2026 | 60.25 | 60.25 | 58.80 | 59.80 | 59.80 | -0.75% | 25,200 |
| Feb 13, 2026 | 63.45 | 63.45 | 60.25 | 60.25 | 60.25 | -5.04% | 9,600 |
| Feb 12, 2026 | 60.55 | 63.95 | 60.00 | 63.45 | 63.45 | 0.95% | 12,600 |
| Feb 11, 2026 | 62.20 | 63.00 | 62.10 | 62.85 | 62.85 | 3.12% | 6,600 |
| Feb 10, 2026 | 60.70 | 62.45 | 60.70 | 60.95 | 60.95 | -3.02% | 19,200 |
| Feb 9, 2026 | 60.05 | 64.70 | 58.40 | 62.85 | 62.85 | -0.79% | 30,000 |
| Feb 6, 2026 | 62.05 | 64.60 | 62.05 | 63.35 | 63.35 | -1.02% | 9,600 |
| Feb 5, 2026 | 66.00 | 66.00 | 61.75 | 64.00 | 64.00 | 3.23% | 13,200 |
| Feb 4, 2026 | 60.30 | 62.70 | 59.00 | 62.00 | 62.00 | 2.99% | 16,800 |
| Feb 3, 2026 | 60.10 | 61.50 | 60.00 | 60.20 | 60.20 | 1.43% | 17,400 |
| Feb 2, 2026 | 58.15 | 61.50 | 58.15 | 59.35 | 59.35 | -3.42% | 4,800 |
| Feb 1, 2026 | 65.70 | 65.70 | 61.00 | 61.45 | 61.45 | 2.85% | 8,400 |
| Jan 30, 2026 | 61.80 | 61.80 | 58.65 | 59.75 | 59.75 | 2.75% | 9,600 |
| Jan 29, 2026 | 58.00 | 59.00 | 58.00 | 58.15 | 58.15 | -1.61% | 10,800 |
| Jan 28, 2026 | 60.05 | 60.05 | 56.10 | 59.10 | 59.10 | 1.55% | 32,400 |
| Jan 27, 2026 | 60.00 | 60.00 | 57.50 | 58.20 | 58.20 | -4.98% | 15,600 |
| Jan 23, 2026 | 62.00 | 62.50 | 61.25 | 61.25 | 61.25 | -0.33% | 7,200 |
| 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 |