Skip to main content
Kaizen Agro Infrabuild Limited (BOM:538833)
India flag India · Delayed Price · Currency is INR
8.30
-1.28 (-13.36%)
At close: Mar 9, 2026

Kaizen Agro Infrabuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.589.588.108.308.30-13.36%29,703
Mar 6, 20269.649.649.109.589.581.05%2,683
Mar 5, 20268.4110.298.419.489.487.00%16,183
Mar 4, 20269.009.007.508.868.86-1.66%6,384
Mar 2, 20269.629.659.009.019.01-6.73%3,958
Feb 27, 202610.1610.299.609.669.66-6.85%11,420
Feb 26, 20269.9610.379.5310.3710.372.98%1,765
Feb 25, 202610.1910.199.3210.0710.072.65%3,517
Feb 24, 20269.9910.109.669.819.81-5.40%14,072
Feb 23, 202610.4510.459.3010.3710.372.88%14,941
Feb 20, 202610.4010.4510.0010.0810.08-1.08%14,234
Feb 19, 202610.0011.3910.0010.1910.19-1.26%24,948
Feb 18, 202610.6010.7910.3210.3210.32-0.96%16,281
Feb 17, 202611.4011.4510.2110.4210.42-6.13%15,406
Feb 16, 202611.0911.4711.0911.1011.100.27%10,067
Feb 13, 202610.8711.5910.3011.0711.070.73%12,554
Feb 12, 202611.5111.5110.6210.9910.99-2.92%15,314
Feb 11, 202610.9011.6010.5511.3211.326.79%23,927
Feb 10, 202610.7010.7210.5010.6010.601.92%11,323
Feb 9, 20269.9511.489.9410.4010.408.45%33,750
Feb 6, 20269.7910.959.269.599.59-1.13%16,055
Feb 5, 202610.1210.499.709.709.70-4.15%21,700
Feb 4, 202610.2510.9010.0010.1210.12-1.75%19,422
Feb 3, 202610.2511.3610.2510.3010.30-1.34%18,182
Feb 2, 202610.5011.429.7010.4410.44-1.42%14,459
Feb 1, 202611.2511.9010.5110.5910.59-5.95%12,627
Jan 30, 202610.5011.5910.5011.2611.262.18%10,411
Jan 29, 202611.0011.7010.8011.0211.02-7.78%16,204
Jan 28, 202610.8012.2010.8011.9511.957.46%11,198
Jan 27, 202611.6411.6411.1111.1211.12-4.47%11,695
Jan 23, 202611.0011.7311.0011.6411.645.05%11,217
Jan 22, 202610.6011.8710.6011.0811.080.73%12,813
Jan 21, 202611.9911.9911.0011.0011.00-1.61%11,705
Jan 20, 202611.3911.7910.2911.1811.18-1.84%14,719
Jan 19, 202611.9913.4511.3211.3911.39-5.00%14,529
Jan 16, 202612.0312.8911.5011.9911.99-0.33%16,359
Jan 14, 202611.7612.7811.7612.0312.03-4.37%14,580
Jan 13, 202612.0012.7612.0012.5812.582.36%12,860
Jan 12, 202611.9012.6411.5112.2912.295.86%20,684
Jan 9, 202614.4614.4611.1011.6111.61-9.93%36,692
Jan 8, 202613.4013.4712.5012.8912.89-2.72%14,903
Jan 7, 202613.3013.3013.0613.2513.25-0.75%2,071
Jan 6, 202613.5014.0013.2513.3513.35-1.62%11,822
Jan 5, 202613.0514.9013.0513.5713.573.98%20,916
Jan 2, 202613.2013.9812.4113.0513.05-21,539
Jan 1, 202613.4014.7912.0013.0513.05-5.78%32,622
Dec 31, 202513.9914.3013.5613.8513.850.65%11,106
Dec 30, 202514.0014.4913.6013.7613.76-5.04%11,982
Dec 29, 202513.7314.5013.7314.4914.49-0.14%13,229
Dec 26, 202514.2015.4914.2014.5114.51-0.82%28,597
Dec 24, 202515.0015.9514.1814.6314.63-3.37%18,822
Dec 23, 202514.5615.2014.5615.1415.142.85%17,702
Dec 22, 202513.7514.9813.0314.7214.724.69%26,305
Dec 19, 202514.4014.4513.2114.0614.06-0.99%11,025
Dec 18, 202514.4714.4713.9014.2014.202.60%13,812
Dec 17, 202513.5013.8913.5013.8413.844.77%11,414
Dec 16, 202513.9413.9413.0713.2113.21-5.17%13,003
Dec 15, 202513.5014.2013.3013.9313.937.15%11,869
Dec 12, 202513.8413.8413.0013.0013.00-0.61%11,676
Dec 11, 202513.9213.9212.5713.0813.08-13,652
Dec 10, 202512.9513.9712.3613.0813.081.55%12,192
Dec 9, 202512.6513.8412.6512.8812.88-4.52%18,075
Dec 8, 202512.3814.0012.3813.4913.494.49%13,293
Dec 5, 202513.0013.9212.6112.9112.91-1.00%12,497
Dec 4, 202513.9413.9412.6613.0413.041.72%15,927
Dec 3, 202512.3113.9812.3112.8212.82-4.11%14,902
Dec 2, 202513.8413.9813.1413.3713.37-0.96%13,577
Dec 1, 202513.8314.3912.4013.5013.500.60%14,568
Nov 28, 202513.0514.0013.0513.4213.420.75%15,934
Nov 27, 202513.7014.0013.2513.3213.32-0.30%13,891
Nov 26, 202514.0014.1812.9013.3613.36-1.18%25,493
Nov 25, 202513.5014.1813.2113.5213.52-0.66%14,687
Nov 24, 202514.0014.4013.5013.6113.61-3.54%11,498
Nov 21, 202514.5014.6714.1114.1114.11-12,160
Nov 20, 202514.9915.0013.5014.1114.11-1.26%4,801
Nov 19, 202514.0515.0714.0114.2914.29-1.99%12,677
Nov 18, 202514.7214.7214.2114.5814.58-0.41%12,031
Nov 17, 202514.8014.8014.2114.6414.641.81%15,156
Nov 14, 202514.5514.8014.2514.3814.381.27%13,248
Nov 13, 202515.3515.4414.1114.2014.20-5.08%13,210
Nov 12, 202515.9415.9414.0114.9614.962.89%27,317
Nov 11, 202514.3015.9513.1114.5414.543.19%19,306
Nov 10, 202513.5014.5513.3414.0914.092.85%10,385
Nov 7, 202514.0014.2013.1213.7013.70-1.79%15,068
Nov 6, 202514.2014.6513.3613.9513.95-3.79%13,073
Nov 4, 202514.4315.0114.3614.5014.50-1.49%13,906
Nov 3, 202515.0015.0014.2514.7214.721.87%12,115
Oct 31, 202514.8015.7014.4014.4514.45-2.82%29,554
Oct 30, 202513.6614.9813.6614.8714.876.90%31,990
Oct 29, 202514.5314.5313.6813.9113.91-1.90%15,114
Oct 28, 202514.5214.5213.7514.1814.182.68%14,895
Oct 27, 202514.1214.1213.7113.8113.81-1.71%12,137
Oct 24, 202514.3914.3913.5014.0514.050.36%13,695
Oct 23, 202514.2814.2813.8714.0014.00-1.96%11,607
Oct 21, 202513.8614.9813.8614.2814.284.77%1,144
Oct 20, 202513.5513.7513.3013.6313.631.11%11,343
Oct 17, 202513.7513.7913.4113.4813.48-2.32%11,773
Oct 16, 202513.7013.8013.3013.8013.802.53%12,546
Oct 15, 202513.1213.8513.1213.4613.461.58%12,503
Oct 14, 202514.0014.1013.2513.2513.25-1.92%14,684