K2 Infragen Limited (NSE:K2INFRA)
India
· Delayed Price · Currency is INR 48.80
-1.00 (-2.01%)
Mar 10, 2026, 11:20 AM IST
K2 Infragen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.05 | 50.00 | 45.25 | 49.45 | - | -1.00% | 25,800 |
| Mar 6, 2026 | 49.50 | 50.00 | 49.00 | 49.95 | 49.95 | 3.74% | 11,400 |
| Mar 5, 2026 | 51.85 | 51.85 | 47.10 | 48.15 | 48.15 | -4.08% | 22,800 |
| Mar 4, 2026 | 48.00 | 52.70 | 45.70 | 50.20 | 50.20 | 6.81% | 39,600 |
| Mar 2, 2026 | 47.00 | 53.00 | 45.00 | 47.00 | 47.00 | -6.28% | 61,800 |
| Feb 27, 2026 | 51.00 | 51.00 | 48.50 | 50.15 | 50.15 | -1.67% | 34,800 |
| Feb 26, 2026 | 53.80 | 53.80 | 50.15 | 51.00 | 51.00 | 1.80% | 28,200 |
| Feb 25, 2026 | 51.70 | 52.95 | 50.00 | 50.10 | 50.10 | -1.76% | 24,600 |
| Feb 24, 2026 | 53.50 | 54.05 | 50.50 | 51.00 | 51.00 | -3.95% | 22,200 |
| Feb 23, 2026 | 56.50 | 56.55 | 52.50 | 53.10 | 53.10 | -5.52% | 26,400 |
| Feb 20, 2026 | 57.15 | 57.15 | 55.25 | 56.20 | 56.20 | -1.66% | 15,000 |
| Feb 19, 2026 | 58.95 | 58.95 | 56.35 | 57.15 | 57.15 | -3.05% | 10,800 |
| Feb 18, 2026 | 64.95 | 64.95 | 58.00 | 58.95 | 58.95 | -0.59% | 15,000 |
| Feb 17, 2026 | 60.20 | 60.25 | 59.00 | 59.30 | 59.30 | -0.84% | 8,400 |
| Feb 16, 2026 | 60.25 | 60.25 | 58.80 | 59.80 | 59.80 | -0.75% | 25,200 |
| Feb 13, 2026 | 63.45 | 63.45 | 60.25 | 60.25 | 60.25 | -5.04% | 9,600 |
| Feb 12, 2026 | 60.55 | 63.95 | 60.00 | 63.45 | 63.45 | 0.95% | 12,600 |
| Feb 11, 2026 | 62.20 | 63.00 | 62.10 | 62.85 | 62.85 | 3.12% | 6,600 |
| Feb 10, 2026 | 60.70 | 62.45 | 60.70 | 60.95 | 60.95 | -3.02% | 19,200 |
| Feb 9, 2026 | 60.05 | 64.70 | 58.40 | 62.85 | 62.85 | -0.79% | 30,000 |
| Feb 6, 2026 | 62.05 | 64.60 | 62.05 | 63.35 | 63.35 | -1.02% | 9,600 |
| Feb 5, 2026 | 66.00 | 66.00 | 61.75 | 64.00 | 64.00 | 3.23% | 13,200 |
| Feb 4, 2026 | 60.30 | 62.70 | 59.00 | 62.00 | 62.00 | 2.99% | 16,800 |
| Feb 3, 2026 | 60.10 | 61.50 | 60.00 | 60.20 | 60.20 | 1.43% | 17,400 |
| Feb 2, 2026 | 58.15 | 61.50 | 58.15 | 59.35 | 59.35 | -3.42% | 4,800 |
| Feb 1, 2026 | 65.70 | 65.70 | 61.00 | 61.45 | 61.45 | 2.85% | 8,400 |
| Jan 30, 2026 | 61.80 | 61.80 | 58.65 | 59.75 | 59.75 | 2.75% | 9,600 |
| Jan 29, 2026 | 58.00 | 59.00 | 58.00 | 58.15 | 58.15 | -1.61% | 10,800 |
| Jan 28, 2026 | 60.05 | 60.05 | 56.10 | 59.10 | 59.10 | 1.55% | 32,400 |
| Jan 27, 2026 | 60.00 | 60.00 | 57.50 | 58.20 | 58.20 | -4.98% | 15,600 |
| Jan 23, 2026 | 62.00 | 62.50 | 61.25 | 61.25 | 61.25 | -0.33% | 7,200 |
| Jan 22, 2026 | 61.10 | 65.00 | 60.50 | 61.45 | 61.45 | 3.28% | 22,800 |
| Jan 21, 2026 | 62.00 | 62.00 | 59.05 | 59.50 | 59.50 | -3.64% | 19,800 |
| Jan 20, 2026 | 63.30 | 63.30 | 61.50 | 61.75 | 61.75 | -4.78% | 6,000 |
| Jan 19, 2026 | 68.05 | 68.05 | 62.55 | 64.85 | 64.85 | -4.70% | 13,200 |
| Jan 16, 2026 | 70.00 | 70.00 | 68.00 | 68.05 | 68.05 | -5.88% | 14,400 |
| Jan 14, 2026 | 70.70 | 73.25 | 70.70 | 72.30 | 72.30 | 5.32% | 25,200 |
| Jan 13, 2026 | 68.50 | 70.80 | 67.60 | 68.65 | 68.65 | 0.22% | 7,200 |
| Jan 12, 2026 | 70.85 | 74.00 | 66.20 | 68.50 | 68.50 | -2.00% | 16,800 |
| Jan 9, 2026 | 69.00 | 70.80 | 69.00 | 69.90 | 69.90 | 0.72% | 9,600 |
| Jan 8, 2026 | 73.45 | 75.80 | 68.40 | 69.40 | 69.40 | -7.53% | 29,400 |
| Jan 7, 2026 | 75.55 | 76.00 | 74.05 | 75.05 | 75.05 | -0.53% | 30,000 |
| Jan 6, 2026 | 76.00 | 77.35 | 74.80 | 75.45 | 75.45 | 1.34% | 51,000 |
| Jan 5, 2026 | 81.95 | 81.95 | 70.00 | 74.45 | 74.45 | -1.46% | 120,000 |
| Jan 2, 2026 | 75.55 | 75.55 | 73.40 | 75.55 | 75.55 | 9.97% | 160,800 |
| Jan 1, 2026 | 64.45 | 69.15 | 64.20 | 68.70 | 68.70 | 9.22% | 59,400 |
| Dec 31, 2025 | 61.80 | 63.90 | 61.80 | 62.90 | 62.90 | 1.21% | 11,400 |
| Dec 30, 2025 | 63.00 | 63.50 | 62.00 | 62.15 | 62.15 | -0.56% | 6,000 |
| Dec 29, 2025 | 60.00 | 63.90 | 60.00 | 62.50 | 62.50 | 4.17% | 24,000 |
| Dec 26, 2025 | 61.25 | 61.25 | 60.00 | 60.00 | 60.00 | -2.04% | 3,600 |
| Dec 24, 2025 | 61.90 | 61.90 | 61.25 | 61.25 | 61.25 | -1.05% | 1,200 |
| Dec 23, 2025 | 62.60 | 62.60 | 61.30 | 61.90 | 61.90 | -0.08% | 3,000 |
| Dec 22, 2025 | 61.00 | 62.50 | 60.50 | 61.95 | 61.95 | 4.65% | 12,000 |
| Dec 19, 2025 | 60.05 | 61.70 | 59.20 | 59.20 | 59.20 | -4.44% | 4,800 |
| Dec 18, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.08% | 600 |
| Dec 17, 2025 | 62.25 | 62.85 | 60.00 | 62.00 | 62.00 | -0.40% | 4,800 |
| Dec 16, 2025 | 60.25 | 62.25 | 59.75 | 62.25 | 62.25 | 1.30% | 11,400 |
| Dec 15, 2025 | 63.50 | 64.15 | 60.00 | 61.45 | 61.45 | -3.23% | 15,000 |
| Dec 12, 2025 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | 2.83% | 7,200 |
| Dec 11, 2025 | 61.80 | 62.30 | 61.00 | 61.75 | 61.75 | -0.08% | 6,000 |
| Dec 10, 2025 | 63.25 | 63.75 | 60.00 | 61.80 | 61.80 | -0.32% | 49,800 |
| Dec 9, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | 3,000 |
| Dec 8, 2025 | 65.00 | 65.00 | 61.00 | 61.50 | 61.50 | -6.32% | 18,600 |
| Dec 5, 2025 | 65.50 | 65.65 | 65.50 | 65.65 | 65.65 | 1.00% | 24,000 |
| Dec 4, 2025 | 65.90 | 65.90 | 64.60 | 65.00 | 65.00 | 0.62% | 12,600 |
| Dec 3, 2025 | 64.95 | 65.00 | 60.25 | 64.60 | 64.60 | 1.97% | 37,200 |
| Dec 2, 2025 | 64.05 | 64.05 | 60.85 | 63.35 | 63.35 | -1.09% | 45,000 |
| Dec 1, 2025 | 60.05 | 64.40 | 59.80 | 64.05 | 64.05 | 4.40% | 48,600 |
| Nov 28, 2025 | 61.55 | 65.50 | 61.15 | 61.35 | 61.35 | -2.54% | 18,600 |
| Nov 27, 2025 | 65.00 | 66.00 | 62.00 | 62.95 | 62.95 | -1.72% | 27,000 |
| Nov 26, 2025 | 64.65 | 65.90 | 64.05 | 64.05 | 64.05 | -4.97% | 58,800 |
| Nov 25, 2025 | 67.40 | 68.95 | 67.40 | 67.40 | 67.40 | -5.00% | 162,000 |
| Nov 24, 2025 | 72.35 | 72.35 | 70.95 | 70.95 | 70.95 | -4.96% | 139,800 |
| Nov 21, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 4.99% | 27,000 |
| Nov 20, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 4.94% | 40,200 |
| Nov 19, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 4.96% | 36,600 |
| Nov 18, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 4.96% | 36,600 |
| Nov 17, 2025 | 59.25 | 61.50 | 59.25 | 61.50 | 61.50 | 4.95% | 67,200 |
| Nov 14, 2025 | 58.60 | 58.65 | 56.60 | 58.60 | 58.60 | 4.83% | 47,400 |
| Nov 13, 2025 | 52.65 | 55.90 | 52.65 | 55.90 | 55.90 | 4.98% | 26,400 |
| Nov 12, 2025 | 54.60 | 55.00 | 52.65 | 53.25 | 53.25 | -1.30% | 10,800 |
| Nov 11, 2025 | 55.95 | 55.95 | 53.20 | 53.95 | 53.95 | -1.91% | 10,200 |
| Nov 10, 2025 | 58.00 | 59.50 | 54.15 | 55.00 | 55.00 | -3.51% | 51,600 |
| Nov 7, 2025 | 57.00 | 57.00 | 56.45 | 57.00 | 57.00 | 1.69% | 7,800 |
| Nov 6, 2025 | 56.70 | 56.90 | 55.65 | 56.05 | 56.05 | 0.18% | 10,800 |
| Nov 4, 2025 | 59.05 | 59.25 | 55.55 | 55.95 | 55.95 | -3.12% | 18,000 |
| Nov 3, 2025 | 55.00 | 57.75 | 54.05 | 57.75 | 57.75 | 5.00% | 54,600 |
| Oct 31, 2025 | 53.85 | 56.00 | 52.50 | 55.00 | 55.00 | 2.14% | 22,200 |
| Oct 30, 2025 | 55.70 | 55.70 | 53.50 | 53.85 | 53.85 | -4.35% | 74,400 |
| Oct 29, 2025 | 55.55 | 57.00 | 54.75 | 56.30 | 56.30 | -1.92% | 49,200 |
| Oct 28, 2025 | 59.25 | 59.25 | 56.85 | 57.40 | 57.40 | -4.01% | 49,200 |
| Oct 27, 2025 | 60.55 | 60.55 | 58.75 | 59.80 | 59.80 | -3.24% | 51,000 |
| Oct 24, 2025 | 60.05 | 61.80 | 58.75 | 61.80 | 61.80 | -0.08% | 14,400 |
| Oct 23, 2025 | 61.00 | 62.75 | 59.15 | 61.85 | 61.85 | 2.15% | 22,800 |
| Oct 21, 2025 | 61.15 | 61.50 | 60.10 | 60.55 | 60.55 | -0.90% | 4,800 |
| Oct 20, 2025 | 63.35 | 63.50 | 60.00 | 61.10 | 61.10 | 0.99% | 8,400 |
| Oct 17, 2025 | 60.20 | 60.65 | 60.20 | 60.50 | 60.50 | - | 6,000 |
| Oct 16, 2025 | 61.00 | 61.50 | 60.05 | 60.50 | 60.50 | -1.22% | 5,400 |
| Oct 15, 2025 | 61.30 | 61.75 | 60.80 | 61.25 | 61.25 | -0.08% | 7,200 |
| Oct 14, 2025 | 61.20 | 61.50 | 61.20 | 61.30 | 61.30 | 0.16% | 5,400 |