K2 Infragen Limited (NSE:K2INFRA)
India · Delayed Price · Currency is INR 47.05
-0.50 (-1.05%)
Sep 11, 2026, 3:24 PM IST
K2 Infragen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 48.00 | 48.20 | 46.15 | 47.15 | 47.15 | -0.84% | 8,400 |
| Sep 10, 2026 | 48.30 | 49.40 | 47.05 | 47.55 | 47.55 | -1.55% | 6,600 |
| Sep 9, 2026 | 46.50 | 48.30 | 45.20 | 48.30 | 48.30 | 4.89% | 18,600 |
| Sep 8, 2026 | 46.00 | 47.95 | 45.45 | 46.05 | 46.05 | -2.85% | 46,200 |
| Sep 7, 2026 | 48.00 | 50.20 | 47.40 | 47.40 | 47.40 | -2.87% | 17,400 |
| Sep 4, 2026 | 50.45 | 50.45 | 48.70 | 48.80 | 48.80 | -0.31% | 6,000 |
| Sep 3, 2026 | 50.00 | 50.00 | 48.60 | 48.95 | 48.95 | -2.10% | 8,400 |
| Sep 2, 2026 | 49.80 | 50.00 | 48.25 | 50.00 | 50.00 | 0.40% | 14,400 |
| Sep 1, 2026 | 49.40 | 50.85 | 49.40 | 49.80 | 49.80 | 2.15% | 7,200 |
| Aug 31, 2026 | 51.60 | 51.60 | 48.60 | 48.75 | 48.75 | -2.99% | 15,000 |
| Aug 28, 2026 | 50.05 | 51.70 | 48.90 | 50.25 | 50.25 | -1.66% | 31,200 |
| Aug 27, 2026 | 50.95 | 51.80 | 50.20 | 51.10 | 51.10 | 0.29% | 7,200 |
| Aug 26, 2026 | 51.00 | 51.00 | 49.05 | 50.95 | 50.95 | 0.79% | 4,200 |
| Aug 25, 2026 | 50.40 | 51.85 | 48.95 | 50.55 | 50.55 | 0.30% | 18,000 |
| Aug 24, 2026 | 52.70 | 52.70 | 50.15 | 50.40 | 50.40 | -3.63% | 35,400 |
| Aug 21, 2026 | 51.00 | 52.65 | 48.30 | 52.30 | 52.30 | 4.08% | 30,600 |
| Aug 20, 2026 | 49.60 | 52.00 | 49.50 | 50.25 | 50.25 | -1.47% | 12,600 |
| Aug 19, 2026 | 49.00 | 51.00 | 48.25 | 51.00 | 51.00 | 2.20% | 9,600 |
| Aug 18, 2026 | 50.15 | 50.25 | 49.65 | 49.90 | 49.90 | -0.20% | 7,800 |
| Aug 17, 2026 | 50.50 | 53.00 | 49.50 | 50.00 | 50.00 | -0.99% | 16,800 |
| Aug 14, 2026 | 50.75 | 51.50 | 50.00 | 50.50 | 50.50 | -0.98% | 5,400 |
| Aug 13, 2026 | 53.00 | 53.00 | 50.50 | 51.00 | 51.00 | -4.05% | 30,600 |
| Aug 12, 2026 | 50.90 | 53.25 | 50.90 | 53.15 | 53.15 | 4.01% | 9,000 |
| Aug 11, 2026 | 51.95 | 52.75 | 50.10 | 51.10 | 51.10 | -3.04% | 34,800 |
| Aug 10, 2026 | 53.00 | 53.00 | 51.25 | 52.70 | 52.70 | -1.95% | 17,400 |
| Aug 7, 2026 | 52.80 | 53.75 | 52.35 | 53.75 | 53.75 | -0.37% | 2,400 |
| Aug 6, 2026 | 52.75 | 54.45 | 52.00 | 53.95 | 53.95 | -0.92% | 16,200 |
| Aug 5, 2026 | 54.50 | 54.50 | 53.50 | 54.45 | 54.45 | -0.73% | 5,400 |
| Aug 4, 2026 | 53.00 | 55.65 | 52.40 | 54.85 | 54.85 | 0.73% | 16,800 |
| Aug 3, 2026 | 54.50 | 54.70 | 53.50 | 54.45 | 54.45 | 0.74% | 11,400 |
| Jul 31, 2026 | 53.65 | 54.05 | 53.00 | 54.05 | 54.05 | 0.56% | 7,200 |
| Jul 30, 2026 | 54.05 | 55.60 | 52.30 | 53.75 | 53.75 | -1.83% | 14,400 |
| Jul 29, 2026 | 55.45 | 55.45 | 54.25 | 54.75 | 54.75 | -1.53% | 9,600 |
| Jul 28, 2026 | 57.00 | 57.00 | 54.90 | 55.60 | 55.60 | -1.24% | 7,200 |
| Jul 27, 2026 | 56.15 | 57.95 | 55.80 | 56.30 | 56.30 | -4.09% | 15,600 |
| Jul 24, 2026 | 55.30 | 58.95 | 55.10 | 58.70 | 58.70 | 1.21% | 28,800 |
| Jul 23, 2026 | 57.25 | 58.00 | 57.25 | 58.00 | 58.00 | -2.44% | 3,600 |
| Jul 22, 2026 | 59.05 | 59.45 | 56.60 | 59.45 | 59.45 | 0.68% | 21,600 |
| Jul 21, 2026 | 57.05 | 59.90 | 55.80 | 59.05 | 59.05 | 3.51% | 18,000 |
| Jul 20, 2026 | 56.65 | 57.05 | 54.35 | 57.05 | 57.05 | 4.97% | 11,400 |
| Jul 17, 2026 | 56.00 | 56.00 | 53.80 | 54.35 | 54.35 | -3.98% | 31,200 |
| Jul 16, 2026 | 57.65 | 57.65 | 56.25 | 56.60 | 56.60 | -2.08% | 4,800 |
| Jul 15, 2026 | 60.00 | 60.00 | 57.35 | 57.80 | 57.80 | -4.23% | 45,000 |
| Jul 14, 2026 | 60.00 | 61.05 | 59.55 | 60.35 | 60.35 | -0.41% | 12,000 |
| Jul 13, 2026 | 60.30 | 62.00 | 59.20 | 60.60 | 60.60 | -2.26% | 19,200 |
| Jul 10, 2026 | 60.80 | 62.75 | 60.80 | 62.00 | 62.00 | 1.64% | 9,600 |
| Jul 9, 2026 | 63.70 | 63.85 | 59.80 | 61.00 | 61.00 | -1.93% | 19,200 |
| Jul 8, 2026 | 61.75 | 63.80 | 59.00 | 62.20 | 62.20 | 0.32% | 41,400 |
| Jul 7, 2026 | 61.90 | 63.80 | 61.70 | 62.00 | 62.00 | 0.16% | 9,600 |
| Jul 6, 2026 | 61.25 | 63.50 | 60.50 | 61.90 | 61.90 | -2.52% | 27,600 |