Kaushalya Infrastructure Development Corporation Limited (NSE:KAUSHALYA)
India · Delayed Price · Currency is INR 1,180.00
-38.60 (-3.17%)
Sep 19, 2025, 2:22 PM IST
NSE:KAUSHALYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,243.10 | 1,243.10 | 1,183.40 | 1,218.60 | 1,218.60 | -1.97% | 888 |
| Sep 17, 2025 | 1,268.50 | 1,287.40 | 1,233.60 | 1,243.10 | 1,243.10 | -4.27% | 1,453 |
| Sep 16, 2025 | 1,383.80 | 1,383.80 | 1,290.00 | 1,298.50 | 1,298.50 | -3.49% | 1,344 |
| Sep 15, 2025 | 1,225.00 | 1,347.10 | 1,225.00 | 1,345.50 | 1,345.50 | 4.87% | 1,429 |
| Sep 12, 2025 | 1,283.00 | 1,323.50 | 1,283.00 | 1,283.00 | 1,283.00 | -5.00% | 2,491 |
| Sep 11, 2025 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | -4.99% | 419 |
| Sep 10, 2025 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | -5.00% | 368 |
| Sep 9, 2025 | 1,496.30 | 1,516.30 | 1,496.30 | 1,496.30 | 1,496.30 | -5.00% | 921 |
| Sep 8, 2025 | 1,657.80 | 1,657.80 | 1,575.00 | 1,575.00 | 1,575.00 | -4.99% | 777 |
| Sep 5, 2025 | 1,711.00 | 1,711.00 | 1,657.80 | 1,657.80 | 1,657.80 | -5.00% | 2,216 |
| Sep 4, 2025 | 1,839.90 | 1,841.90 | 1,715.50 | 1,745.00 | 1,745.00 | 4.21% | 42,859 |
| Sep 3, 2025 | 1,589.00 | 1,674.50 | 1,584.70 | 1,674.50 | 1,674.50 | 10.00% | 7,414 |
| Sep 2, 2025 | 1,278.00 | 1,522.30 | 1,277.80 | 1,522.30 | 1,522.30 | 20.00% | 17,221 |
| Sep 1, 2025 | 1,198.00 | 1,282.00 | 1,175.10 | 1,268.60 | 1,268.60 | 8.48% | 12,464 |
| Aug 29, 2025 | 1,115.00 | 1,250.00 | 1,071.05 | 1,169.45 | 1,169.45 | 9.30% | 21,303 |
| Aug 28, 2025 | 955.40 | 1,138.00 | 955.40 | 1,069.90 | 1,069.90 | 11.39% | 11,994 |
| Aug 26, 2025 | 1,032.00 | 1,032.00 | 944.95 | 960.50 | 960.50 | -4.11% | 526 |
| Aug 25, 2025 | 985.55 | 1,050.00 | 985.55 | 1,001.70 | 1,001.70 | 1.40% | 1,269 |
| Aug 22, 2025 | 1,070.00 | 1,079.95 | 970.00 | 987.90 | 987.90 | -6.40% | 1,914 |
| Aug 21, 2025 | 1,109.95 | 1,155.00 | 1,007.55 | 1,055.40 | 1,055.40 | 0.61% | 18,361 |
| Aug 20, 2025 | 874.95 | 1,049.00 | 865.00 | 1,049.00 | 1,049.00 | 20.00% | 9,615 |
| Aug 19, 2025 | 832.95 | 944.00 | 822.40 | 874.20 | 874.20 | 4.99% | 2,607 |
| Aug 18, 2025 | 834.50 | 852.25 | 822.00 | 832.65 | 832.65 | 0.46% | 1,922 |
| Aug 14, 2025 | 835.00 | 857.00 | 813.90 | 828.80 | 828.80 | 0.85% | 3,904 |
| Aug 13, 2025 | 855.00 | 857.10 | 815.00 | 821.80 | 821.80 | -1.99% | 625 |
| Aug 12, 2025 | 858.00 | 859.70 | 835.00 | 838.45 | 838.45 | -1.14% | 367 |
| Aug 11, 2025 | 869.00 | 877.05 | 840.40 | 848.15 | 848.15 | -1.83% | 731 |
| Aug 8, 2025 | 861.95 | 879.05 | 859.95 | 864.00 | 864.00 | -0.12% | 567 |
| Aug 7, 2025 | 850.00 | 872.85 | 850.00 | 865.05 | 865.05 | 0.16% | 977 |
| Aug 6, 2025 | 880.05 | 880.05 | 855.00 | 863.65 | 863.65 | -1.68% | 1,656 |
| Aug 5, 2025 | 875.05 | 888.00 | 860.15 | 878.45 | 878.45 | 0.72% | 2,377 |
| Aug 4, 2025 | 872.25 | 889.50 | 856.80 | 872.20 | 872.20 | -0.34% | 3,977 |
| Aug 1, 2025 | 866.85 | 886.50 | 856.20 | 875.20 | 875.20 | -0.39% | 3,180 |
| Jul 31, 2025 | 880.00 | 889.80 | 857.65 | 878.60 | 878.60 | 0.10% | 2,318 |
| Jul 30, 2025 | 879.50 | 884.35 | 872.40 | 877.75 | 877.75 | 0.30% | 326 |
| Jul 29, 2025 | 880.05 | 884.90 | 862.45 | 875.10 | 875.10 | 0.92% | 3,614 |
| Jul 28, 2025 | 889.45 | 889.45 | 854.95 | 867.15 | 867.15 | -1.53% | 261 |
| Jul 25, 2025 | 880.00 | 893.90 | 866.40 | 880.65 | 880.65 | 0.20% | 2,148 |
| Jul 24, 2025 | 871.75 | 890.90 | 863.85 | 878.85 | 878.85 | 0.44% | 2,643 |
| Jul 23, 2025 | 864.95 | 886.50 | 860.10 | 875.00 | 875.00 | -0.34% | 3,286 |
| Jul 22, 2025 | 880.25 | 884.95 | 860.60 | 877.95 | 877.95 | 0.65% | 2,958 |
| Jul 21, 2025 | 860.15 | 886.90 | 854.95 | 872.25 | 872.25 | 1.24% | 3,431 |
| Jul 18, 2025 | 873.00 | 879.80 | 856.50 | 861.55 | 861.55 | -2.06% | 641 |
| Jul 17, 2025 | 887.80 | 889.15 | 873.60 | 879.70 | 879.70 | -0.33% | 507 |
| Jul 16, 2025 | 889.45 | 894.75 | 861.00 | 882.60 | 882.60 | -0.77% | 699 |
| Jul 15, 2025 | 860.00 | 898.50 | 860.00 | 889.45 | 889.45 | -0.81% | 1,552 |
| Jul 14, 2025 | 895.00 | 906.00 | 881.05 | 896.70 | 896.70 | 0.11% | 1,609 |
| Jul 11, 2025 | 889.45 | 908.85 | 880.05 | 895.75 | 895.75 | 0.80% | 2,632 |
| Jul 10, 2025 | 895.10 | 898.10 | 888.00 | 888.60 | 888.60 | 0.49% | 487 |
| Jul 9, 2025 | 884.00 | 898.00 | 883.05 | 884.30 | 884.30 | -0.72% | 515 |