Kaizen Agro Infrabuild Limited (BOM:538833)
India
· Delayed Price · Currency is INR 9.80
0.00 (0.00%)
At close: Apr 28, 2026
Kaizen Agro Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.20 | 10.20 | 9.74 | 9.80 | 9.80 | - | 2,269 |
| Apr 27, 2026 | 10.05 | 10.05 | 9.71 | 9.80 | 9.80 | -4.39% | 2,618 |
| Apr 24, 2026 | 9.99 | 10.40 | 9.99 | 10.25 | 10.25 | 4.59% | 2,033 |
| Apr 23, 2026 | 9.88 | 9.88 | 9.69 | 9.80 | 9.80 | -0.81% | 1,680 |
| Apr 22, 2026 | 10.00 | 10.35 | 9.56 | 9.88 | 9.88 | -1.30% | 1,749 |
| Apr 21, 2026 | 9.25 | 10.45 | 9.25 | 10.01 | 10.01 | 0.10% | 152 |
| Apr 20, 2026 | 10.26 | 10.26 | 9.35 | 10.00 | 10.00 | -2.53% | 478 |
| Apr 17, 2026 | 10.08 | 10.35 | 10.01 | 10.26 | 10.26 | 2.81% | 6,772 |
| Apr 16, 2026 | 9.80 | 9.99 | 9.67 | 9.98 | 9.98 | 2.78% | 2,754 |
| Apr 15, 2026 | 9.59 | 10.16 | 9.50 | 9.71 | 9.71 | 4.18% | 8,946 |
| Apr 13, 2026 | 9.23 | 9.87 | 9.01 | 9.32 | 9.32 | -5.86% | 11,831 |
| Apr 10, 2026 | 9.59 | 10.10 | 9.36 | 9.90 | 9.90 | 5.32% | 8,643 |
| Apr 9, 2026 | 8.88 | 10.00 | 8.80 | 9.40 | 9.40 | 6.82% | 7,592 |
| Apr 8, 2026 | 8.49 | 9.23 | 8.06 | 8.80 | 8.80 | 3.65% | 20,972 |
| Apr 7, 2026 | 8.50 | 8.54 | 8.06 | 8.49 | 8.49 | 4.17% | 3,854 |
| Apr 6, 2026 | 7.99 | 8.25 | 7.52 | 8.15 | 8.15 | 2.90% | 4,424 |
| Apr 2, 2026 | 8.94 | 8.94 | 7.65 | 7.92 | 7.92 | -11.01% | 10,577 |
| Apr 1, 2026 | 8.42 | 8.95 | 7.75 | 8.90 | 8.90 | 14.69% | 8,353 |
| Mar 30, 2026 | 8.41 | 8.41 | 7.75 | 7.76 | 7.76 | - | 4,449 |
| Mar 27, 2026 | 8.47 | 8.70 | 7.61 | 7.76 | 7.76 | -7.95% | 10,297 |
| Mar 25, 2026 | 8.47 | 8.74 | 8.24 | 8.43 | 8.43 | 2.80% | 9,378 |
| Mar 24, 2026 | 8.08 | 9.40 | 8.07 | 8.20 | 8.20 | -4.76% | 191,367 |
| Mar 23, 2026 | 8.93 | 9.50 | 8.04 | 8.61 | 8.61 | -2.71% | 2,634 |
| Mar 20, 2026 | 8.50 | 8.86 | 8.40 | 8.85 | 8.85 | 9.12% | 10,791 |
| Mar 19, 2026 | 8.90 | 8.90 | 8.00 | 8.11 | 8.11 | -5.92% | 12,024 |
| Mar 18, 2026 | 8.99 | 8.99 | 8.57 | 8.62 | 8.62 | -0.46% | 10,546 |
| Mar 17, 2026 | 8.60 | 9.70 | 8.60 | 8.66 | 8.66 | -6.28% | 3,036 |
| Mar 16, 2026 | 9.28 | 9.47 | 8.60 | 9.24 | 9.24 | -1.28% | 1,125 |
| Mar 13, 2026 | 9.25 | 9.48 | 8.55 | 9.36 | 9.36 | 3.20% | 1,257 |
| Mar 12, 2026 | 9.50 | 9.95 | 9.06 | 9.07 | 9.07 | -3.82% | 4,221 |
| Mar 11, 2026 | 9.25 | 9.99 | 8.87 | 9.43 | 9.43 | 3.29% | 2,790 |
| Mar 10, 2026 | 9.00 | 9.16 | 8.60 | 9.13 | 9.13 | 10.00% | 21,917 |
| Mar 9, 2026 | 9.58 | 9.58 | 8.10 | 8.30 | 8.30 | -13.36% | 29,703 |
| Mar 6, 2026 | 9.64 | 9.64 | 9.10 | 9.58 | 9.58 | 1.05% | 2,683 |
| Mar 5, 2026 | 8.41 | 10.29 | 8.41 | 9.48 | 9.48 | 7.00% | 16,183 |
| Mar 4, 2026 | 9.00 | 9.00 | 7.50 | 8.86 | 8.86 | -1.66% | 6,384 |
| Mar 2, 2026 | 9.62 | 9.65 | 9.00 | 9.01 | 9.01 | -6.73% | 3,958 |
| Feb 27, 2026 | 10.16 | 10.29 | 9.60 | 9.66 | 9.66 | -6.85% | 11,420 |
| Feb 26, 2026 | 9.96 | 10.37 | 9.53 | 10.37 | 10.37 | 2.98% | 1,765 |
| Feb 25, 2026 | 10.19 | 10.19 | 9.32 | 10.07 | 10.07 | 2.65% | 3,517 |
| Feb 24, 2026 | 9.99 | 10.10 | 9.66 | 9.81 | 9.81 | -5.40% | 14,072 |
| Feb 23, 2026 | 10.45 | 10.45 | 9.30 | 10.37 | 10.37 | 2.88% | 14,941 |
| Feb 20, 2026 | 10.40 | 10.45 | 10.00 | 10.08 | 10.08 | -1.08% | 14,234 |
| Feb 19, 2026 | 10.00 | 11.39 | 10.00 | 10.19 | 10.19 | -1.26% | 24,948 |
| Feb 18, 2026 | 10.60 | 10.79 | 10.32 | 10.32 | 10.32 | -0.96% | 16,281 |
| Feb 17, 2026 | 11.40 | 11.45 | 10.21 | 10.42 | 10.42 | -6.13% | 15,406 |
| Feb 16, 2026 | 11.09 | 11.47 | 11.09 | 11.10 | 11.10 | 0.27% | 10,067 |
| Feb 13, 2026 | 10.87 | 11.59 | 10.30 | 11.07 | 11.07 | 0.73% | 12,554 |
| Feb 12, 2026 | 11.51 | 11.51 | 10.62 | 10.99 | 10.99 | -2.92% | 15,314 |
| Feb 11, 2026 | 10.90 | 11.60 | 10.55 | 11.32 | 11.32 | 6.79% | 23,927 |
| Feb 10, 2026 | 10.70 | 10.72 | 10.50 | 10.60 | 10.60 | 1.92% | 11,323 |
| Feb 9, 2026 | 9.95 | 11.48 | 9.94 | 10.40 | 10.40 | 8.45% | 33,750 |
| Feb 6, 2026 | 9.79 | 10.95 | 9.26 | 9.59 | 9.59 | -1.13% | 16,055 |
| Feb 5, 2026 | 10.12 | 10.49 | 9.70 | 9.70 | 9.70 | -4.15% | 21,700 |
| Feb 4, 2026 | 10.25 | 10.90 | 10.00 | 10.12 | 10.12 | -1.75% | 19,422 |
| Feb 3, 2026 | 10.25 | 11.36 | 10.25 | 10.30 | 10.30 | -1.34% | 18,182 |
| Feb 2, 2026 | 10.50 | 11.42 | 9.70 | 10.44 | 10.44 | -1.42% | 14,459 |
| Feb 1, 2026 | 11.25 | 11.90 | 10.51 | 10.59 | 10.59 | -5.95% | 12,627 |
| Jan 30, 2026 | 10.50 | 11.59 | 10.50 | 11.26 | 11.26 | 2.18% | 10,411 |
| Jan 29, 2026 | 11.00 | 11.70 | 10.80 | 11.02 | 11.02 | -7.78% | 16,204 |
| Jan 28, 2026 | 10.80 | 12.20 | 10.80 | 11.95 | 11.95 | 7.46% | 11,198 |
| Jan 27, 2026 | 11.64 | 11.64 | 11.11 | 11.12 | 11.12 | -4.47% | 11,695 |
| Jan 23, 2026 | 11.00 | 11.73 | 11.00 | 11.64 | 11.64 | 5.05% | 11,217 |
| Jan 22, 2026 | 10.60 | 11.87 | 10.60 | 11.08 | 11.08 | 0.73% | 12,813 |
| Jan 21, 2026 | 11.99 | 11.99 | 11.00 | 11.00 | 11.00 | -1.61% | 11,705 |
| Jan 20, 2026 | 11.39 | 11.79 | 10.29 | 11.18 | 11.18 | -1.84% | 14,719 |
| Jan 19, 2026 | 11.99 | 13.45 | 11.32 | 11.39 | 11.39 | -5.00% | 14,529 |
| Jan 16, 2026 | 12.03 | 12.89 | 11.50 | 11.99 | 11.99 | -0.33% | 16,359 |
| Jan 14, 2026 | 11.76 | 12.78 | 11.76 | 12.03 | 12.03 | -4.37% | 14,580 |
| Jan 13, 2026 | 12.00 | 12.76 | 12.00 | 12.58 | 12.58 | 2.36% | 12,860 |
| Jan 12, 2026 | 11.90 | 12.64 | 11.51 | 12.29 | 12.29 | 5.86% | 20,684 |
| Jan 9, 2026 | 14.46 | 14.46 | 11.10 | 11.61 | 11.61 | -9.93% | 36,692 |
| Jan 8, 2026 | 13.40 | 13.47 | 12.50 | 12.89 | 12.89 | -2.72% | 14,903 |
| Jan 7, 2026 | 13.30 | 13.30 | 13.06 | 13.25 | 13.25 | -0.75% | 2,071 |
| Jan 6, 2026 | 13.50 | 14.00 | 13.25 | 13.35 | 13.35 | -1.62% | 11,822 |
| Jan 5, 2026 | 13.05 | 14.90 | 13.05 | 13.57 | 13.57 | 3.98% | 20,916 |
| Jan 2, 2026 | 13.20 | 13.98 | 12.41 | 13.05 | 13.05 | - | 21,539 |
| Jan 1, 2026 | 13.40 | 14.79 | 12.00 | 13.05 | 13.05 | -5.78% | 32,622 |
| Dec 31, 2025 | 13.99 | 14.30 | 13.56 | 13.85 | 13.85 | 0.65% | 11,106 |
| Dec 30, 2025 | 14.00 | 14.49 | 13.60 | 13.76 | 13.76 | -5.04% | 11,982 |
| Dec 29, 2025 | 13.73 | 14.50 | 13.73 | 14.49 | 14.49 | -0.14% | 13,229 |
| Dec 26, 2025 | 14.20 | 15.49 | 14.20 | 14.51 | 14.51 | -0.82% | 28,597 |
| Dec 24, 2025 | 15.00 | 15.95 | 14.18 | 14.63 | 14.63 | -3.37% | 18,822 |
| Dec 23, 2025 | 14.56 | 15.20 | 14.56 | 15.14 | 15.14 | 2.85% | 17,702 |
| Dec 22, 2025 | 13.75 | 14.98 | 13.03 | 14.72 | 14.72 | 4.69% | 26,305 |
| Dec 19, 2025 | 14.40 | 14.45 | 13.21 | 14.06 | 14.06 | -0.99% | 11,025 |
| Dec 18, 2025 | 14.47 | 14.47 | 13.90 | 14.20 | 14.20 | 2.60% | 13,812 |
| Dec 17, 2025 | 13.50 | 13.89 | 13.50 | 13.84 | 13.84 | 4.77% | 11,414 |
| Dec 16, 2025 | 13.94 | 13.94 | 13.07 | 13.21 | 13.21 | -5.17% | 13,003 |
| Dec 15, 2025 | 13.50 | 14.20 | 13.30 | 13.93 | 13.93 | 7.15% | 11,869 |
| Dec 12, 2025 | 13.84 | 13.84 | 13.00 | 13.00 | 13.00 | -0.61% | 11,676 |
| Dec 11, 2025 | 13.92 | 13.92 | 12.57 | 13.08 | 13.08 | - | 13,652 |
| Dec 10, 2025 | 12.95 | 13.97 | 12.36 | 13.08 | 13.08 | 1.55% | 12,192 |
| Dec 9, 2025 | 12.65 | 13.84 | 12.65 | 12.88 | 12.88 | -4.52% | 18,075 |
| Dec 8, 2025 | 12.38 | 14.00 | 12.38 | 13.49 | 13.49 | 4.49% | 13,293 |
| Dec 5, 2025 | 13.00 | 13.92 | 12.61 | 12.91 | 12.91 | -1.00% | 12,497 |
| Dec 4, 2025 | 13.94 | 13.94 | 12.66 | 13.04 | 13.04 | 1.72% | 15,927 |
| Dec 3, 2025 | 12.31 | 13.98 | 12.31 | 12.82 | 12.82 | -4.11% | 14,902 |
| Dec 2, 2025 | 13.84 | 13.98 | 13.14 | 13.37 | 13.37 | -0.96% | 13,577 |
| Dec 1, 2025 | 13.83 | 14.39 | 12.40 | 13.50 | 13.50 | 0.60% | 14,568 |