Skip to main content
CIAN Agro Industries & Infrastructure Limited (BOM:519477)
India flag India · Delayed Price · Currency is INR
1,552.15
+73.90 (5.00%)
At close: Apr 29, 2026

BOM:519477 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,552.151,552.151,478.251,552.151,552.155.00%200,837
Apr 28, 20261,478.251,478.251,478.251,478.251,478.255.00%25,878
Apr 27, 20261,400.001,407.901,400.001,407.901,407.905.00%47,632
Apr 24, 20261,340.901,340.901,213.201,340.901,340.905.00%772,671
Apr 23, 20261,277.051,277.051,240.601,277.051,277.055.00%97,116
Apr 22, 20261,216.251,216.251,216.251,216.251,216.255.00%16,399
Apr 21, 20261,158.001,158.351,138.051,158.351,158.355.00%32,523
Apr 20, 20261,064.001,103.201,010.551,103.201,103.205.00%617,816
Apr 17, 20261,050.701,050.701,050.701,050.701,050.705.00%17,184
Apr 16, 20261,000.701,000.701,000.701,000.701,000.705.00%5,285
Apr 15, 2026953.05953.05953.05953.05953.055.00%6,306
Apr 13, 2026898.00907.70881.80907.70907.705.00%96,030
Apr 10, 2026839.00864.50827.45864.50864.505.00%102,292
Apr 9, 2026823.35823.35823.35823.35823.355.00%6,948
Apr 8, 2026784.15784.15784.15784.15784.154.99%2,162
Apr 7, 2026712.80746.85712.80746.85746.855.00%55,925
Apr 6, 2026643.60711.30643.60711.30711.305.00%440,397
Apr 2, 2026677.45697.45677.45677.45677.45-5.00%323,668
Apr 1, 2026733.10749.95713.10713.10713.10-5.00%367,686
Mar 30, 2026750.60750.60750.60750.60750.60-5.00%23,313
Mar 27, 2026790.10790.10790.10790.10790.10-5.00%31,298
Mar 25, 2026831.65867.10831.65831.65831.65-5.00%416,892
Mar 24, 2026875.40912.20875.40875.40875.40-5.00%107,322
Mar 23, 2026921.45946.95921.45921.45921.45-5.00%19,745
Mar 20, 2026991.001,018.95969.90969.90969.90-5.00%80,362
Mar 19, 20261,025.051,048.801,020.901,020.901,020.90-5.00%47,920
Mar 18, 20261,040.001,133.001,025.251,074.601,074.60-0.43%76,743
Mar 17, 20261,120.001,125.001,079.201,079.201,079.20-5.00%31,471
Mar 16, 20261,130.001,173.001,125.401,136.001,136.00-4.10%32,944
Mar 13, 20261,149.001,210.001,141.051,184.601,184.602.31%53,357
Mar 12, 20261,159.951,175.001,120.001,157.851,157.85-0.53%15,205
Mar 11, 20261,181.001,199.751,156.801,164.001,164.00-1.42%20,558
Mar 10, 20261,150.001,210.001,146.001,180.801,180.801.49%29,794
Mar 9, 20261,163.451,199.901,163.451,163.451,163.45-5.00%36,745
Mar 6, 20261,136.801,232.001,136.801,224.651,224.653.39%34,672
Mar 5, 20261,131.001,235.001,131.001,184.451,184.45-0.02%52,712
Mar 4, 20261,184.701,200.001,184.701,184.701,184.70-5.00%22,483
Mar 2, 20261,245.001,284.301,245.001,247.051,247.05-4.84%44,489
Feb 27, 20261,345.001,360.001,306.501,310.501,310.500.31%24,157
Feb 26, 20261,295.001,310.001,260.001,306.501,306.501.78%46,551
Feb 25, 20261,290.001,315.001,269.001,283.701,283.70-0.04%19,348
Feb 24, 20261,285.001,300.001,264.001,284.251,284.25-1.14%16,264
Feb 23, 20261,372.001,372.001,295.001,299.001,299.00-4.26%30,670
Feb 20, 20261,288.001,409.001,285.651,356.801,356.800.69%31,801
Feb 19, 20261,380.001,408.001,347.501,347.501,347.50-5.00%36,460
Feb 18, 20261,489.001,489.001,380.001,418.401,418.40-1.25%120,840
Feb 17, 20261,436.401,436.401,436.401,436.401,436.405.00%28,190
Feb 16, 20261,368.001,368.001,368.001,368.001,368.005.00%15,928
Feb 13, 20261,329.001,329.001,277.601,302.901,302.90-3.12%56,823
Feb 12, 20261,344.801,344.801,301.001,344.801,344.805.00%43,871
Feb 11, 20261,228.001,280.801,220.001,280.801,280.805.00%20,873
Feb 10, 20261,221.001,232.001,166.601,219.851,219.850.54%18,743
Feb 9, 20261,240.001,240.001,188.751,213.251,213.25-0.13%13,991
Feb 6, 20261,233.651,233.651,172.001,214.801,214.80-1.53%17,084
Feb 5, 20261,299.001,299.001,226.601,233.651,233.65-3.80%18,170
Feb 4, 20261,258.701,290.001,231.051,282.351,282.354.01%53,961
Feb 3, 20261,232.951,232.951,200.001,232.951,232.955.00%38,043
Feb 2, 20261,197.001,233.001,158.001,174.251,174.25-2.06%21,603
Feb 1, 20261,219.951,235.001,166.801,198.901,198.900.19%31,650
Jan 30, 20261,154.001,208.001,101.601,196.601,196.604.01%42,449
Jan 29, 20261,187.001,225.951,126.801,150.501,150.50-2.16%39,746
Jan 28, 20261,206.101,229.001,165.001,175.851,175.85-2.46%31,154
Jan 27, 20261,200.001,234.001,160.051,205.551,205.55-19,297
Jan 23, 20261,276.701,297.951,192.001,205.551,205.55-3.92%32,613
Jan 22, 20261,252.851,298.701,235.001,254.701,254.700.15%20,603
Jan 21, 20261,248.701,350.001,248.701,252.851,252.85-4.68%77,879
Jan 20, 20261,357.701,379.351,314.401,314.401,314.40-5.00%44,191
Jan 19, 20261,400.351,424.001,335.001,383.551,383.55-1.20%73,063
Jan 16, 20261,360.401,400.351,350.401,400.351,400.355.00%101,619
Jan 14, 20261,260.051,333.701,255.501,333.701,333.705.00%52,509
Jan 13, 20261,296.901,296.901,240.001,270.201,270.20-0.02%36,352
Jan 12, 20261,300.001,308.901,235.201,270.451,270.45-2.29%84,530
Jan 9, 20261,352.001,363.851,288.101,300.201,300.20-4.10%70,471
Jan 8, 20261,417.451,431.001,350.001,355.851,355.85-2.56%48,071
Jan 7, 20261,365.001,415.201,322.351,391.451,391.452.01%85,037
Jan 6, 20261,297.001,364.001,277.051,364.001,364.005.00%69,515
Jan 5, 20261,384.001,389.951,294.151,299.051,299.05-4.64%99,386
Jan 2, 20261,360.001,400.001,353.301,362.251,362.25-0.32%35,729
Jan 1, 20261,360.001,400.001,331.651,366.651,366.650.64%37,865
Dec 31, 20251,440.001,440.001,320.551,357.951,357.95-1.71%153,297
Dec 30, 20251,275.051,381.601,265.601,381.601,381.605.00%148,474
Dec 29, 20251,365.001,423.501,315.851,315.851,315.85-5.00%117,550
Dec 26, 20251,405.001,430.001,385.101,385.101,385.10-5.00%69,828
Dec 24, 20251,455.501,563.051,414.251,457.951,457.95-2.06%237,757
Dec 23, 20251,488.651,488.651,488.651,488.651,488.65-5.00%28,062
Dec 22, 20251,566.951,566.951,566.951,566.951,566.95-5.00%5,816
Dec 19, 20251,819.901,820.001,649.401,649.401,649.40-5.00%58,206
Dec 18, 20251,736.201,736.201,686.651,736.201,736.205.00%54,899
Dec 17, 20251,614.001,653.551,606.351,653.551,653.555.00%64,873
Dec 16, 20251,539.951,574.851,529.901,574.851,574.855.00%67,252
Dec 15, 20251,449.001,499.901,438.101,499.901,499.905.00%104,397
Dec 12, 20251,400.001,428.501,320.001,428.501,428.505.00%201,212
Dec 11, 20251,360.501,360.501,360.501,360.501,360.505.00%8,622
Dec 10, 20251,295.751,295.751,295.751,295.751,295.755.00%6,962
Dec 9, 20251,198.401,234.051,121.751,234.051,234.055.00%107,337
Dec 8, 20251,175.401,175.401,121.201,175.301,175.304.99%111,083
Dec 5, 20251,045.101,119.451,025.001,119.451,119.455.00%20,128
Dec 4, 20251,070.001,109.001,066.101,066.151,066.15-4.99%107,052
Dec 3, 20251,123.001,151.751,122.201,122.201,122.20-5.00%31,397
Dec 2, 20251,211.051,221.001,180.951,181.251,181.25-4.98%55,875