Kings Infra Ventures Limited (BOM:530215)
India
· Delayed Price · Currency is INR 120.05
-3.50 (-2.83%)
At close: Apr 28, 2026
Kings Infra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.75 | 124.75 | 115.95 | 120.05 | 120.05 | -2.83% | 39,606 |
| Apr 27, 2026 | 127.90 | 127.90 | 121.95 | 123.55 | 123.55 | - | 20,571 |
| Apr 24, 2026 | 128.00 | 128.00 | 122.80 | 123.55 | 123.55 | -2.18% | 9,028 |
| Apr 23, 2026 | 129.95 | 129.95 | 126.00 | 126.30 | 126.30 | -2.02% | 13,117 |
| Apr 22, 2026 | 129.80 | 129.80 | 125.00 | 128.90 | 128.90 | 1.18% | 16,140 |
| Apr 21, 2026 | 129.80 | 133.95 | 126.65 | 127.40 | 127.40 | -0.74% | 22,983 |
| Apr 20, 2026 | 130.50 | 131.80 | 127.00 | 128.35 | 128.35 | -0.23% | 21,889 |
| Apr 17, 2026 | 126.95 | 131.50 | 126.50 | 128.65 | 128.65 | 2.31% | 17,327 |
| Apr 16, 2026 | 129.00 | 129.00 | 123.00 | 125.75 | 125.75 | -1.87% | 11,266 |
| Apr 15, 2026 | 129.00 | 129.00 | 127.70 | 128.15 | 128.15 | 0.71% | 9,160 |
| Apr 13, 2026 | 135.50 | 135.50 | 125.50 | 127.25 | 127.25 | -2.94% | 30,791 |
| Apr 10, 2026 | 126.70 | 136.00 | 124.30 | 131.10 | 131.10 | 3.76% | 44,063 |
| Apr 9, 2026 | 127.00 | 128.40 | 124.00 | 126.35 | 126.35 | -0.51% | 8,924 |
| Apr 8, 2026 | 127.55 | 129.00 | 124.00 | 127.00 | 127.00 | 3.72% | 31,759 |
| Apr 7, 2026 | 125.80 | 125.80 | 119.00 | 122.45 | 122.45 | -1.49% | 16,538 |
| Apr 6, 2026 | 124.00 | 126.95 | 119.00 | 124.30 | 124.30 | 2.47% | 34,416 |
| Apr 2, 2026 | 121.25 | 123.95 | 114.65 | 121.30 | 121.30 | 0.04% | 19,157 |
| Apr 1, 2026 | 118.30 | 122.90 | 113.00 | 121.25 | 121.25 | 6.92% | 21,495 |
| Mar 30, 2026 | 120.50 | 120.50 | 110.20 | 113.40 | 113.40 | -4.14% | 20,696 |
| Mar 27, 2026 | 109.00 | 119.40 | 108.20 | 118.30 | 118.30 | 8.33% | 101,769 |
| Mar 25, 2026 | 109.50 | 112.45 | 105.05 | 109.20 | 109.20 | 3.07% | 79,530 |
| Mar 24, 2026 | 107.00 | 108.75 | 105.00 | 105.95 | 105.95 | 1.92% | 18,612 |
| Mar 23, 2026 | 108.90 | 108.90 | 103.00 | 103.95 | 103.95 | -3.12% | 16,672 |
| Mar 20, 2026 | 115.00 | 115.00 | 106.30 | 107.30 | 107.30 | -3.25% | 25,305 |
| Mar 19, 2026 | 112.00 | 112.00 | 109.25 | 110.90 | 110.90 | -1.29% | 18,751 |
| Mar 18, 2026 | 112.95 | 117.65 | 110.15 | 112.35 | 112.35 | 1.49% | 37,462 |
| Mar 17, 2026 | 115.00 | 115.00 | 109.00 | 110.70 | 110.70 | 1.37% | 12,855 |
| Mar 16, 2026 | 120.00 | 120.00 | 106.50 | 109.20 | 109.20 | -2.85% | 23,257 |
| Mar 13, 2026 | 117.85 | 117.85 | 111.00 | 112.40 | 112.40 | -3.73% | 12,891 |
| Mar 12, 2026 | 119.90 | 123.40 | 116.10 | 116.75 | 116.75 | -2.63% | 10,873 |
| Mar 11, 2026 | 120.95 | 122.35 | 118.10 | 119.90 | 119.90 | 0.67% | 11,732 |
| Mar 10, 2026 | 118.50 | 124.00 | 116.00 | 119.10 | 119.10 | 4.84% | 86,009 |
| 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 |