K2 Infragen Limited (NSE:K2INFRA)
India
· Delayed Price · Currency is INR 51.75
+2.50 (5.08%)
Apr 29, 2026, 3:28 PM IST
K2 Infragen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.95 | 51.95 | 51.40 | 51.75 | 51.75 | 5.08% | 4,800 |
| Apr 28, 2026 | 50.35 | 50.35 | 48.20 | 49.25 | 49.25 | -1.70% | 9,600 |
| Apr 27, 2026 | 50.00 | 52.45 | 47.20 | 50.10 | 50.10 | -0.40% | 38,400 |
| Apr 24, 2026 | 50.65 | 50.65 | 49.20 | 50.30 | 50.30 | -0.20% | 3,000 |
| Apr 23, 2026 | 51.35 | 51.40 | 48.55 | 50.40 | 50.40 | 2.02% | 7,200 |
| Apr 22, 2026 | 50.50 | 50.50 | 48.50 | 49.40 | 49.40 | -0.70% | 13,200 |
| Apr 21, 2026 | 50.05 | 51.75 | 49.00 | 49.75 | 49.75 | -4.14% | 17,400 |
| Apr 20, 2026 | 51.85 | 51.90 | 51.85 | 51.90 | 51.90 | -0.38% | 6,000 |
| Apr 17, 2026 | 53.00 | 54.00 | 51.60 | 52.10 | 52.10 | -1.70% | 9,600 |
| Apr 16, 2026 | 53.30 | 56.80 | 53.00 | 53.00 | 53.00 | -0.56% | 20,400 |
| Apr 15, 2026 | 51.50 | 53.95 | 51.00 | 53.30 | 53.30 | 3.50% | 29,400 |
| Apr 13, 2026 | 50.50 | 52.00 | 50.00 | 51.50 | 51.50 | -0.48% | 7,200 |
| Apr 10, 2026 | 52.85 | 54.15 | 51.75 | 51.75 | 51.75 | -2.08% | 7,800 |
| Apr 9, 2026 | 53.05 | 53.50 | 52.00 | 52.85 | 52.85 | -2.22% | 4,800 |
| Apr 8, 2026 | 52.00 | 55.60 | 52.00 | 54.05 | 54.05 | 9.86% | 28,200 |
| Apr 7, 2026 | 49.75 | 49.80 | 47.60 | 49.20 | 49.20 | -1.11% | 4,800 |
| Apr 6, 2026 | 46.75 | 49.90 | 46.75 | 49.75 | 49.75 | 6.42% | 7,200 |
| Apr 2, 2026 | 46.95 | 47.00 | 45.00 | 46.75 | 46.75 | -0.74% | 11,400 |
| Apr 1, 2026 | 43.15 | 47.50 | 43.15 | 47.10 | 47.10 | 13.77% | 10,200 |
| Mar 30, 2026 | 49.00 | 49.00 | 40.80 | 41.40 | 41.40 | -8.61% | 57,000 |
| Mar 27, 2026 | 51.45 | 51.45 | 44.05 | 45.30 | 45.30 | -11.52% | 121,200 |
| Mar 25, 2026 | 49.00 | 54.25 | 49.00 | 51.20 | 51.20 | -0.58% | 87,000 |
| Mar 24, 2026 | 50.95 | 52.20 | 49.85 | 51.50 | 51.50 | 5.10% | 39,600 |
| Mar 23, 2026 | 46.65 | 50.70 | 46.40 | 49.00 | 49.00 | 2.51% | 46,800 |
| Mar 20, 2026 | 46.00 | 48.80 | 46.00 | 47.80 | 47.80 | 5.05% | 53,400 |
| Mar 19, 2026 | 49.50 | 49.50 | 44.50 | 45.50 | 45.50 | -5.50% | 24,600 |
| Mar 18, 2026 | 49.00 | 49.70 | 47.80 | 48.15 | 48.15 | -1.83% | 22,200 |
| Mar 17, 2026 | 47.05 | 49.75 | 46.85 | 49.05 | 49.05 | 4.25% | 11,400 |
| Mar 16, 2026 | 47.25 | 48.35 | 46.70 | 47.05 | 47.05 | -5.71% | 18,600 |
| Mar 13, 2026 | 48.50 | 50.00 | 47.00 | 49.90 | 49.90 | 2.89% | 32,400 |
| Mar 12, 2026 | 47.55 | 49.00 | 47.55 | 48.50 | 48.50 | -2.90% | 12,000 |
| Mar 11, 2026 | 49.45 | 50.65 | 47.15 | 49.95 | 49.95 | 2.67% | 31,800 |
| Mar 10, 2026 | 49.80 | 51.00 | 46.00 | 48.65 | 48.65 | -2.31% | 25,200 |
| Mar 9, 2026 | 49.05 | 50.00 | 45.25 | 49.80 | 49.80 | -0.30% | 26,400 |
| 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 |