K2 Infragen Limited (NSE:K2INFRA)
India · Delayed Price · Currency is INR 42.90
+0.80 (1.90%)
Oct 1, 2026, 3:10 PM IST
K2 Infragen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |