Kings Infra Ventures Limited (BOM:530215)
India
· Delayed Price · Currency is INR 118.40
-0.80 (-0.67%)
At close: Mar 6, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 117.95 | 117.95 | 112.00 | 113.60 | 113.60 | -4.05% | 12,830 |
| Mar 6, 2026 | 124.85 | 124.85 | 115.25 | 118.40 | 118.40 | -0.67% | 11,973 |
| Mar 5, 2026 | 122.00 | 122.20 | 116.00 | 119.20 | 119.20 | 2.80% | 19,396 |
| Mar 4, 2026 | 120.00 | 120.00 | 111.00 | 115.95 | 115.95 | -4.09% | 38,991 |
| Mar 2, 2026 | 127.00 | 132.05 | 115.70 | 120.90 | 120.90 | -8.51% | 49,285 |
| Feb 27, 2026 | 136.35 | 137.55 | 130.70 | 132.15 | 132.15 | -1.45% | 16,273 |
| Feb 26, 2026 | 137.90 | 139.30 | 133.00 | 134.10 | 134.10 | -0.74% | 53,680 |
| Feb 25, 2026 | 137.95 | 141.80 | 134.00 | 135.10 | 135.10 | -0.77% | 30,452 |
| Feb 24, 2026 | 143.80 | 143.80 | 135.10 | 136.15 | 136.15 | -3.54% | 35,357 |
| Feb 23, 2026 | 138.05 | 150.50 | 137.50 | 141.15 | 141.15 | 2.10% | 79,490 |
| Feb 20, 2026 | 138.95 | 138.95 | 133.20 | 138.25 | 138.25 | -1.43% | 19,107 |
| Feb 19, 2026 | 136.50 | 141.95 | 130.25 | 140.25 | 140.25 | 4.16% | 39,009 |
| Feb 18, 2026 | 138.00 | 140.00 | 133.00 | 134.65 | 134.65 | 0.49% | 34,895 |
| Feb 17, 2026 | 136.00 | 139.60 | 133.30 | 134.00 | 134.00 | 0.26% | 10,551 |
| Feb 16, 2026 | 142.20 | 142.20 | 132.60 | 133.65 | 133.65 | -9.70% | 81,049 |
| Feb 13, 2026 | 143.95 | 157.00 | 135.00 | 148.00 | 148.00 | 4.85% | 135,796 |
| Feb 12, 2026 | 144.60 | 144.60 | 138.55 | 141.15 | 141.15 | 1.95% | 40,640 |
| Feb 11, 2026 | 139.20 | 141.90 | 131.50 | 138.45 | 138.45 | -0.54% | 30,727 |
| Feb 10, 2026 | 141.00 | 142.80 | 138.00 | 139.20 | 139.20 | -0.14% | 12,730 |
| Feb 9, 2026 | 142.05 | 144.00 | 137.05 | 139.40 | 139.40 | 0.11% | 29,296 |
| Feb 6, 2026 | 141.00 | 141.00 | 137.05 | 139.25 | 139.25 | 0.04% | 30,383 |
| Feb 5, 2026 | 141.85 | 141.95 | 136.00 | 139.20 | 139.20 | 0.94% | 27,377 |
| Feb 4, 2026 | 139.90 | 143.00 | 137.30 | 137.90 | 137.90 | -0.14% | 44,490 |
| Feb 3, 2026 | 145.00 | 145.00 | 130.60 | 138.10 | 138.10 | 7.64% | 77,205 |
| Feb 2, 2026 | 128.00 | 129.80 | 123.55 | 128.30 | 128.30 | 4.01% | 19,611 |
| Feb 1, 2026 | 122.15 | 133.00 | 117.55 | 123.35 | 123.35 | 1.48% | 43,885 |
| Jan 30, 2026 | 117.20 | 126.90 | 117.20 | 121.55 | 121.55 | 0.83% | 9,482 |
| Jan 29, 2026 | 123.65 | 123.90 | 118.75 | 120.55 | 120.55 | -0.12% | 26,643 |
| Jan 28, 2026 | 117.95 | 125.25 | 117.90 | 120.70 | 120.70 | 3.43% | 65,587 |
| Jan 27, 2026 | 128.00 | 128.75 | 113.05 | 116.70 | 116.70 | -7.31% | 65,429 |
| Jan 23, 2026 | 131.75 | 134.95 | 123.15 | 125.90 | 125.90 | -4.44% | 15,121 |
| Jan 22, 2026 | 129.60 | 133.80 | 127.65 | 131.75 | 131.75 | 1.70% | 8,941 |
| Jan 21, 2026 | 127.05 | 131.95 | 124.00 | 129.55 | 129.55 | 1.97% | 34,079 |
| Jan 20, 2026 | 140.10 | 140.10 | 122.00 | 127.05 | 127.05 | -9.99% | 39,117 |
| Jan 19, 2026 | 141.90 | 144.00 | 138.40 | 141.15 | 141.15 | 2.28% | 58,503 |
| Jan 16, 2026 | 138.35 | 144.95 | 136.50 | 138.00 | 138.00 | -0.25% | 43,351 |
| Jan 14, 2026 | 134.50 | 139.90 | 134.15 | 138.35 | 138.35 | 3.98% | 21,208 |
| Jan 13, 2026 | 133.00 | 137.00 | 133.00 | 133.05 | 133.05 | -0.41% | 15,531 |
| Jan 12, 2026 | 135.90 | 137.50 | 130.20 | 133.60 | 133.60 | -1.69% | 21,299 |
| Jan 9, 2026 | 140.40 | 140.40 | 133.20 | 135.90 | 135.90 | -3.24% | 38,717 |
| Jan 8, 2026 | 138.95 | 145.00 | 137.10 | 140.45 | 140.45 | 2.56% | 29,441 |
| Jan 7, 2026 | 128.00 | 137.85 | 123.45 | 136.95 | 136.95 | 7.75% | 80,687 |
| Jan 6, 2026 | 127.00 | 129.50 | 122.15 | 127.10 | 127.10 | 1.44% | 28,523 |
| Jan 5, 2026 | 121.10 | 130.00 | 118.00 | 125.30 | 125.30 | 1.79% | 28,557 |
| Jan 2, 2026 | 128.85 | 128.85 | 120.00 | 123.10 | 123.10 | -0.89% | 22,071 |
| Jan 1, 2026 | 117.30 | 126.65 | 115.15 | 124.20 | 124.20 | 6.98% | 35,236 |
| Dec 31, 2025 | 111.90 | 117.00 | 111.05 | 116.10 | 116.10 | 6.76% | 35,356 |
| Dec 30, 2025 | 103.05 | 110.55 | 103.05 | 108.75 | 108.75 | 5.84% | 35,523 |
| Dec 29, 2025 | 105.25 | 107.95 | 100.55 | 102.75 | 102.75 | -2.28% | 41,222 |
| Dec 26, 2025 | 111.05 | 112.90 | 104.50 | 105.15 | 105.15 | -5.01% | 59,649 |
| Dec 24, 2025 | 113.00 | 113.00 | 107.00 | 110.70 | 110.70 | -2.34% | 50,298 |
| Dec 23, 2025 | 115.00 | 115.00 | 111.00 | 113.35 | 113.35 | 2.16% | 15,165 |
| Dec 22, 2025 | 109.10 | 114.45 | 109.10 | 110.95 | 110.95 | 1.74% | 24,105 |
| Dec 19, 2025 | 116.90 | 116.90 | 108.10 | 109.05 | 109.05 | -1.27% | 11,480 |
| Dec 18, 2025 | 111.45 | 113.40 | 105.00 | 110.45 | 110.45 | -0.90% | 26,026 |
| Dec 17, 2025 | 120.40 | 120.40 | 109.50 | 111.45 | 111.45 | -4.09% | 29,738 |
| Dec 16, 2025 | 101.55 | 124.00 | 99.90 | 116.20 | 116.20 | 7.05% | 294,475 |
| Dec 15, 2025 | 120.00 | 127.90 | 108.55 | 108.55 | 108.55 | -19.98% | 302,282 |
| Dec 12, 2025 | 137.50 | 139.40 | 135.50 | 135.65 | 135.65 | -1.24% | 13,123 |
| Dec 11, 2025 | 136.50 | 142.00 | 136.50 | 137.35 | 137.35 | -1.36% | 9,062 |
| Dec 10, 2025 | 147.60 | 147.60 | 132.20 | 139.25 | 139.25 | -3.70% | 52,434 |
| Dec 9, 2025 | 149.00 | 149.00 | 140.15 | 144.60 | 144.60 | -2.33% | 33,445 |
| Dec 8, 2025 | 154.00 | 154.00 | 143.00 | 148.05 | 148.05 | -2.34% | 15,424 |
| Dec 5, 2025 | 149.40 | 153.10 | 146.50 | 151.60 | 151.60 | 1.57% | 49,116 |
| Dec 4, 2025 | 153.90 | 153.90 | 145.60 | 149.25 | 149.25 | -2.23% | 10,618 |
| Dec 3, 2025 | 156.00 | 156.70 | 149.85 | 152.65 | 152.65 | -1.07% | 12,297 |
| Dec 2, 2025 | 154.65 | 157.00 | 153.10 | 154.30 | 154.30 | -0.90% | 8,930 |
| Dec 1, 2025 | 159.05 | 159.90 | 154.40 | 155.70 | 155.70 | -1.95% | 12,098 |
| Nov 28, 2025 | 158.00 | 159.90 | 154.60 | 158.80 | 158.80 | 0.86% | 14,725 |
| Nov 27, 2025 | 154.70 | 159.00 | 154.70 | 157.45 | 157.45 | 1.71% | 36,452 |
| Nov 26, 2025 | 156.00 | 157.45 | 154.05 | 154.80 | 154.80 | -1.02% | 8,344 |
| Nov 25, 2025 | 157.00 | 157.00 | 153.10 | 156.40 | 156.40 | 1.13% | 23,473 |
| Nov 24, 2025 | 161.80 | 162.70 | 153.05 | 154.65 | 154.65 | -2.98% | 28,692 |
| Nov 21, 2025 | 163.00 | 163.00 | 157.00 | 159.40 | 159.40 | 0.38% | 28,934 |
| Nov 20, 2025 | 161.80 | 162.80 | 156.20 | 158.80 | 158.80 | -0.25% | 50,789 |
| Nov 19, 2025 | 160.75 | 164.00 | 157.25 | 159.20 | 159.20 | - | 26,367 |
| Nov 18, 2025 | 165.40 | 165.45 | 156.05 | 159.20 | 159.20 | -2.03% | 40,132 |
| Nov 17, 2025 | 161.00 | 167.00 | 159.00 | 162.50 | 162.50 | 4.03% | 114,474 |
| Nov 14, 2025 | 157.00 | 158.30 | 153.60 | 156.20 | 156.20 | 0.10% | 6,333 |
| Nov 13, 2025 | 159.90 | 159.90 | 152.30 | 156.05 | 156.05 | -1.42% | 11,410 |
| Nov 12, 2025 | 159.05 | 159.05 | 155.25 | 158.30 | 158.30 | 0.92% | 31,801 |
| Nov 11, 2025 | 156.50 | 158.40 | 154.10 | 156.85 | 156.85 | 0.87% | 16,529 |
| Nov 10, 2025 | 154.25 | 157.00 | 150.00 | 155.50 | 155.50 | 1.30% | 23,820 |
| Nov 7, 2025 | 154.50 | 155.85 | 146.10 | 153.50 | 153.50 | -0.29% | 22,981 |
| Nov 6, 2025 | 157.00 | 158.30 | 150.00 | 153.95 | 153.95 | -0.81% | 27,094 |
| Nov 4, 2025 | 155.00 | 158.70 | 153.50 | 155.20 | 155.20 | -0.48% | 39,975 |
| Nov 3, 2025 | 156.20 | 158.95 | 152.00 | 155.95 | 155.95 | -1.58% | 9,339 |
| Oct 31, 2025 | 154.80 | 160.70 | 154.80 | 158.45 | 158.45 | 2.23% | 10,128 |
| Oct 30, 2025 | 158.30 | 158.40 | 154.60 | 155.00 | 155.00 | -1.77% | 4,546 |
| Oct 29, 2025 | 158.60 | 158.95 | 155.10 | 157.80 | 157.80 | 0.22% | 3,545 |
| Oct 28, 2025 | 161.75 | 161.75 | 156.35 | 157.45 | 157.45 | -1.07% | 8,684 |
| Oct 27, 2025 | 160.00 | 160.95 | 155.15 | 159.15 | 159.15 | 0.70% | 23,868 |
| Oct 24, 2025 | 161.00 | 161.85 | 157.20 | 158.05 | 158.05 | -1.34% | 10,213 |
| Oct 23, 2025 | 160.00 | 162.00 | 157.20 | 160.20 | 160.20 | 2.04% | 24,750 |
| Oct 21, 2025 | 155.25 | 163.00 | 155.25 | 157.00 | 157.00 | -0.38% | 15,322 |
| Oct 20, 2025 | 157.80 | 163.40 | 154.20 | 157.60 | 157.60 | 0.57% | 11,392 |
| Oct 17, 2025 | 160.50 | 168.00 | 156.05 | 156.70 | 156.70 | -0.95% | 45,225 |
| Oct 16, 2025 | 163.75 | 163.75 | 158.00 | 158.20 | 158.20 | -1.46% | 6,223 |
| Oct 15, 2025 | 164.95 | 164.95 | 160.00 | 160.55 | 160.55 | -1.05% | 13,936 |
| Oct 14, 2025 | 164.05 | 164.05 | 162.25 | 162.25 | 162.25 | 0.31% | 4,224 |