K2 Infragen Limited (NSE:K2INFRA)
India · Delayed Price · Currency is INR 52.30
+2.05 (4.08%)
Aug 21, 2026, 3:28 PM IST
K2 Infragen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 63.20 | 63.90 | 61.00 | 63.50 | 63.50 | 0.24% | 11,400 |
| Jul 2, 2026 | 62.60 | 64.30 | 62.60 | 63.35 | 63.35 | 1.20% | 12,000 |
| Jul 1, 2026 | 60.15 | 64.75 | 60.15 | 62.60 | 62.60 | 0.89% | 12,600 |
| Jun 30, 2026 | 62.45 | 62.90 | 60.25 | 62.05 | 62.05 | -0.88% | 10,800 |
| Jun 29, 2026 | 62.60 | 65.00 | 62.60 | 62.60 | 62.60 | -4.94% | 19,800 |
| Jun 25, 2026 | 68.95 | 69.00 | 65.80 | 65.85 | 65.85 | -4.91% | 29,400 |
| Jun 24, 2026 | 67.15 | 69.65 | 67.00 | 69.25 | 69.25 | 0.14% | 14,400 |
| Jun 23, 2026 | 74.60 | 74.60 | 68.10 | 69.15 | 69.15 | -2.74% | 49,200 |
| Jun 22, 2026 | 66.75 | 71.40 | 65.60 | 71.10 | 71.10 | 2.97% | 80,400 |
| Jun 19, 2026 | 69.05 | 71.15 | 65.90 | 69.05 | 69.05 | -2.95% | 76,800 |
| Jun 18, 2026 | 80.00 | 80.05 | 70.50 | 71.15 | 71.15 | -9.13% | 158,400 |
| Jun 17, 2026 | 73.90 | 82.60 | 73.90 | 78.30 | 78.30 | 13.73% | 459,000 |
| Jun 16, 2026 | 62.20 | 72.35 | 59.05 | 68.85 | 68.85 | 14.18% | 381,600 |
| Jun 15, 2026 | 57.00 | 60.30 | 52.95 | 60.30 | 60.30 | 20.00% | 253,800 |
| Jun 12, 2026 | 52.50 | 52.60 | 49.00 | 50.25 | 50.25 | 2.66% | 10,800 |