K2 Infragen Limited (NSE:K2INFRA)
India · Delayed Price · Currency is INR 54.05
+0.30 (0.56%)
Jul 31, 2026, 3:12 PM IST
K2 Infragen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 47.05 | 49.40 | 47.05 | 48.95 | 48.95 | 2.09% | 9,600 |
| Jun 10, 2026 | 51.00 | 51.00 | 47.75 | 47.95 | 47.95 | -5.61% | 27,000 |
| Jun 9, 2026 | 49.00 | 50.80 | 49.00 | 50.80 | 50.80 | 3.04% | 7,200 |
| Jun 8, 2026 | 49.50 | 50.95 | 47.55 | 49.30 | 49.30 | -2.95% | 24,600 |
| Jun 5, 2026 | 50.85 | 51.50 | 50.00 | 50.80 | 50.80 | 1.91% | 5,400 |
| Jun 4, 2026 | 48.00 | 49.95 | 47.05 | 49.85 | 49.85 | 4.84% | 16,200 |
| Jun 3, 2026 | 50.95 | 51.05 | 44.30 | 47.55 | 47.55 | -6.76% | 95,400 |
| Jun 2, 2026 | 51.70 | 52.00 | 50.50 | 51.00 | 51.00 | -1.45% | 19,200 |
| Jun 1, 2026 | 52.75 | 54.25 | 51.50 | 51.75 | 51.75 | -1.43% | 10,800 |
| May 29, 2026 | 53.35 | 55.00 | 52.00 | 52.50 | 52.50 | -1.13% | 16,800 |
| May 27, 2026 | 52.40 | 53.90 | 51.05 | 53.10 | 53.10 | -9.92% | 87,000 |
| May 26, 2026 | 59.15 | 59.50 | 57.00 | 58.95 | 58.95 | 1.64% | 18,000 |
| May 25, 2026 | 59.45 | 59.45 | 55.95 | 58.00 | 58.00 | 5.45% | 34,200 |
| May 22, 2026 | 52.00 | 58.00 | 51.35 | 55.00 | 55.00 | 1.76% | 15,600 |
| May 21, 2026 | 53.95 | 54.80 | 52.90 | 54.05 | 54.05 | 0.19% | 6,600 |