K2 Infragen Limited (NSE:K2INFRA)
India · Delayed Price · Currency is INR 37.50
-0.85 (-2.22%)
Oct 22, 2026, 2:48 PM IST
K2 Infragen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 39.95 | 39.95 | 37.50 | 37.50 | 37.50 | -2.22% | 11,400 |
| Oct 21, 2026 | 41.00 | 41.00 | 38.00 | 38.35 | 38.35 | -6.58% | 7,200 |
| Oct 19, 2026 | 41.75 | 42.75 | 40.20 | 41.05 | 41.05 | -1.91% | 8,400 |
| Oct 16, 2026 | 42.00 | 42.00 | 41.80 | 41.85 | 41.85 | 3.33% | 4,800 |
| Oct 15, 2026 | 40.90 | 41.00 | 39.70 | 40.50 | 40.50 | 0.87% | 10,200 |
| Oct 14, 2026 | 40.00 | 40.25 | 38.10 | 40.15 | 40.15 | -2.78% | 13,200 |
| Oct 13, 2026 | 40.50 | 41.60 | 40.50 | 41.30 | 41.30 | 3.77% | 8,400 |
| Oct 12, 2026 | 39.60 | 40.55 | 39.00 | 39.80 | 39.80 | -1.85% | 15,600 |
| Oct 9, 2026 | 41.50 | 42.25 | 40.55 | 40.55 | 40.55 | 0.37% | 12,600 |
| Oct 8, 2026 | 38.30 | 40.85 | 38.30 | 40.40 | 40.40 | 3.32% | 18,600 |
| Oct 7, 2026 | 40.60 | 40.60 | 39.10 | 39.10 | 39.10 | -2.49% | 15,000 |
| Oct 6, 2026 | 38.25 | 41.00 | 38.25 | 40.10 | 40.10 | 1.13% | 28,800 |
| Oct 5, 2026 | 41.00 | 42.10 | 39.00 | 39.65 | 39.65 | -7.58% | 49,800 |
| Oct 1, 2026 | 41.50 | 43.20 | 41.50 | 42.90 | 42.90 | 1.90% | 10,200 |
| Sep 30, 2026 | 43.55 | 44.50 | 42.05 | 42.10 | 42.10 | -6.24% | 9,600 |
| Sep 29, 2026 | 43.00 | 45.00 | 43.00 | 44.90 | 44.90 | 4.78% | 15,000 |
| Sep 28, 2026 | 41.05 | 43.90 | 38.60 | 42.85 | 42.85 | 0.23% | 111,600 |
| Sep 25, 2026 | 43.60 | 43.60 | 41.60 | 42.75 | 42.75 | 2.40% | 16,200 |
| Sep 24, 2026 | 43.00 | 43.00 | 41.10 | 41.75 | 41.75 | -2.22% | 10,200 |
| Sep 23, 2026 | 42.00 | 43.80 | 40.20 | 42.70 | 42.70 | -0.23% | 40,200 |
| Sep 22, 2026 | 45.00 | 46.00 | 42.70 | 42.80 | 42.80 | -2.39% | 33,600 |
| Sep 21, 2026 | 44.50 | 44.50 | 43.70 | 43.85 | 43.85 | 1.27% | 9,000 |
| Sep 18, 2026 | 43.65 | 44.70 | 43.25 | 43.30 | 43.30 | -0.80% | 16,200 |
| Sep 17, 2026 | 44.10 | 45.65 | 43.50 | 43.65 | 43.65 | -1.02% | 22,200 |
| Sep 16, 2026 | 45.05 | 45.45 | 44.00 | 44.10 | 44.10 | -2.43% | 12,600 |
| Sep 15, 2026 | 46.55 | 46.90 | 44.80 | 45.20 | 45.20 | -4.14% | 30,600 |
| 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 |