Kaushalya Infrastructure Development Corporation Limited (NSE:KAUSHALYA)
India
· Delayed Price · Currency is INR 906.00
-5.65 (-0.62%)
Apr 29, 2026, 3:12 PM IST
NSE:KAUSHALYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 906.00 | 925.65 | 891.00 | 906.00 | 906.00 | -0.62% | 120 |
| Apr 28, 2026 | 901.05 | 924.40 | 900.40 | 911.65 | 911.65 | 1.44% | 109 |
| Apr 27, 2026 | 881.00 | 902.15 | 881.00 | 898.75 | 898.75 | 0.85% | 113 |
| Apr 24, 2026 | 941.35 | 941.35 | 886.00 | 891.20 | 891.20 | -5.33% | 282 |
| Apr 23, 2026 | 921.15 | 953.50 | 880.00 | 941.35 | 941.35 | 2.71% | 288 |
| Apr 22, 2026 | 866.45 | 936.00 | 866.40 | 916.55 | 916.55 | 5.86% | 389 |
| Apr 21, 2026 | 895.70 | 895.70 | 842.40 | 865.80 | 865.80 | -1.13% | 76 |
| Apr 20, 2026 | 892.25 | 899.95 | 862.40 | 875.70 | 875.70 | -1.85% | 261 |
| Apr 17, 2026 | 869.35 | 899.00 | 846.90 | 892.20 | 892.20 | 3.34% | 231 |
| Apr 16, 2026 | 853.95 | 874.40 | 834.65 | 863.40 | 863.40 | 2.95% | 209 |
| Apr 15, 2026 | 849.00 | 869.40 | 831.05 | 838.70 | 838.70 | 1.66% | 154 |
| Apr 13, 2026 | 834.10 | 834.25 | 804.00 | 825.00 | 825.00 | -1.09% | 173 |
| Apr 10, 2026 | 878.95 | 879.00 | 829.25 | 834.10 | 834.10 | 0.58% | 85 |
| Apr 9, 2026 | 852.85 | 872.00 | 825.05 | 829.25 | 829.25 | -2.77% | 104 |
| Apr 8, 2026 | 820.00 | 855.00 | 800.45 | 852.85 | 852.85 | 6.04% | 157 |
| Apr 7, 2026 | 819.40 | 819.40 | 781.45 | 804.25 | 804.25 | 1.53% | 138 |
| Apr 6, 2026 | 786.05 | 829.00 | 780.00 | 792.15 | 792.15 | -2.08% | 473 |
| Apr 2, 2026 | 795.50 | 819.00 | 775.40 | 809.00 | 809.00 | 2.21% | 128 |
| Apr 1, 2026 | 790.00 | 810.00 | 770.40 | 791.50 | 791.50 | 4.81% | 82 |
| Mar 30, 2026 | 756.10 | 790.00 | 753.60 | 755.20 | 755.20 | -6.07% | 312 |
| Mar 27, 2026 | 816.00 | 816.00 | 783.45 | 804.00 | 804.00 | -0.65% | 61 |
| Mar 25, 2026 | 789.95 | 817.00 | 776.40 | 809.30 | 809.30 | 2.70% | 347 |
| Mar 24, 2026 | 808.95 | 808.95 | 775.00 | 788.00 | 788.00 | 1.91% | 150 |
| Mar 23, 2026 | 788.05 | 790.00 | 756.00 | 773.20 | 773.20 | 0.68% | 276 |
| Mar 20, 2026 | 781.05 | 797.95 | 764.15 | 767.95 | 767.95 | -1.94% | 232 |
| Mar 19, 2026 | 780.00 | 799.40 | 780.00 | 783.15 | 783.15 | -0.66% | 87 |
| Mar 18, 2026 | 785.05 | 796.75 | 763.40 | 788.35 | 788.35 | 1.69% | 292 |
| Mar 17, 2026 | 785.00 | 823.80 | 775.10 | 775.25 | 775.25 | -0.42% | 431 |
| Mar 16, 2026 | 807.65 | 809.95 | 750.00 | 778.50 | 778.50 | -3.61% | 227 |
| Mar 13, 2026 | 820.40 | 826.95 | 800.40 | 807.65 | 807.65 | -1.73% | 348 |
| Mar 12, 2026 | 844.00 | 844.00 | 815.40 | 821.85 | 821.85 | -0.50% | 51 |
| Mar 11, 2026 | 862.95 | 862.95 | 822.40 | 825.95 | 825.95 | -0.88% | 201 |
| Mar 10, 2026 | 865.00 | 865.00 | 822.00 | 833.25 | 833.25 | 0.68% | 376 |
| Mar 9, 2026 | 860.00 | 860.00 | 805.65 | 827.60 | 827.60 | -1.76% | 455 |
| Mar 6, 2026 | 852.10 | 868.00 | 838.00 | 842.40 | 842.40 | -1.63% | 622 |
| Mar 5, 2026 | 855.05 | 873.00 | 832.00 | 856.35 | 856.35 | 0.98% | 433 |
| Mar 4, 2026 | 852.05 | 880.95 | 831.00 | 848.05 | 848.05 | -1.61% | 641 |
| Mar 2, 2026 | 885.40 | 885.40 | 823.60 | 861.95 | 861.95 | -3.91% | 529 |
| Feb 27, 2026 | 883.05 | 914.50 | 864.00 | 897.00 | 897.00 | 0.44% | 416 |
| Feb 26, 2026 | 865.00 | 904.00 | 834.55 | 893.05 | 893.05 | 4.08% | 826 |
| Feb 25, 2026 | 850.05 | 884.90 | 818.05 | 858.05 | 858.05 | 0.95% | 584 |
| Feb 24, 2026 | 870.00 | 870.00 | 830.30 | 850.00 | 850.00 | -0.47% | 57 |
| Feb 23, 2026 | 842.90 | 860.00 | 820.00 | 854.00 | 854.00 | 1.32% | 216 |
| Feb 20, 2026 | 842.00 | 858.30 | 816.55 | 842.85 | 842.85 | 0.43% | 209 |
| Feb 19, 2026 | 821.80 | 843.95 | 821.80 | 839.20 | 839.20 | 2.12% | 86 |
| Feb 18, 2026 | 826.55 | 844.35 | 809.95 | 821.80 | 821.80 | -0.57% | 293 |
| Feb 17, 2026 | 846.90 | 861.55 | 806.05 | 826.50 | 826.50 | -1.97% | 837 |
| Feb 16, 2026 | 840.00 | 847.00 | 804.35 | 843.10 | 843.10 | -1.31% | 242 |
| Feb 13, 2026 | 826.00 | 882.95 | 826.00 | 854.25 | 854.25 | 0.28% | 139 |
| Feb 12, 2026 | 850.45 | 889.95 | 845.30 | 851.90 | 851.90 | -4.10% | 240 |
| Feb 11, 2026 | 868.35 | 914.30 | 847.00 | 888.30 | 888.30 | 2.36% | 1,084 |
| Feb 10, 2026 | 838.05 | 869.00 | 825.00 | 867.80 | 867.80 | 5.80% | 466 |
| Feb 9, 2026 | 800.30 | 878.95 | 800.00 | 820.25 | 820.25 | 0.14% | 1,097 |
| Feb 6, 2026 | 815.00 | 820.00 | 805.00 | 819.10 | 819.10 | 0.55% | 668 |
| Feb 5, 2026 | 826.90 | 830.00 | 810.00 | 814.65 | 814.65 | 1.23% | 516 |
| Feb 4, 2026 | 807.65 | 821.00 | 801.00 | 804.75 | 804.75 | -0.34% | 172 |
| Feb 3, 2026 | 801.05 | 824.95 | 801.05 | 807.50 | 807.50 | 0.46% | 58 |
| Feb 2, 2026 | 805.15 | 819.30 | 801.00 | 803.80 | 803.80 | -0.12% | 158 |
| Feb 1, 2026 | 802.15 | 832.05 | 802.15 | 804.75 | 804.75 | -0.53% | 116 |
| Jan 30, 2026 | 815.05 | 828.05 | 801.00 | 809.05 | 809.05 | -0.58% | 249 |
| Jan 29, 2026 | 840.05 | 843.90 | 802.00 | 813.80 | 813.80 | -1.18% | 1,285 |
| Jan 28, 2026 | 812.55 | 850.10 | 812.55 | 823.55 | 823.55 | 0.07% | 1,246 |
| Jan 27, 2026 | 860.05 | 873.40 | 812.50 | 822.95 | 822.95 | -3.01% | 1,670 |
| Jan 23, 2026 | 830.15 | 860.00 | 830.15 | 848.50 | 848.50 | 0.60% | 238 |
| Jan 22, 2026 | 852.00 | 876.95 | 821.00 | 843.45 | 843.45 | -2.38% | 290 |
| Jan 21, 2026 | 872.40 | 879.80 | 830.00 | 864.00 | 864.00 | 0.52% | 170 |
| Jan 20, 2026 | 862.00 | 875.00 | 852.30 | 859.50 | 859.50 | -2.17% | 148 |
| Jan 19, 2026 | 888.55 | 896.50 | 870.10 | 878.55 | 878.55 | -2.30% | 100 |
| Jan 16, 2026 | 899.90 | 899.90 | 875.50 | 899.25 | 899.25 | 0.99% | 368 |
| Jan 14, 2026 | 861.40 | 904.40 | 861.20 | 890.45 | 890.45 | 2.11% | 522 |
| Jan 13, 2026 | 880.70 | 892.75 | 861.00 | 872.05 | 872.05 | 1.33% | 214 |
| Jan 12, 2026 | 877.50 | 894.65 | 852.05 | 860.60 | 860.60 | -5.18% | 473 |
| Jan 9, 2026 | 873.50 | 918.00 | 860.00 | 907.60 | 907.60 | 3.94% | 508 |
| Jan 8, 2026 | 870.05 | 887.00 | 863.00 | 873.20 | 873.20 | 0.47% | 792 |
| Jan 7, 2026 | 878.00 | 890.00 | 866.00 | 869.10 | 869.10 | -0.22% | 210 |
| Jan 6, 2026 | 884.05 | 888.25 | 870.10 | 871.05 | 871.05 | -1.80% | 117 |
| Jan 5, 2026 | 876.30 | 890.00 | 861.40 | 887.00 | 887.00 | 1.23% | 190 |
| Jan 2, 2026 | 870.05 | 880.00 | 860.00 | 876.25 | 876.25 | 1.52% | 269 |
| Jan 1, 2026 | 853.65 | 879.40 | 853.65 | 863.15 | 863.15 | 0.61% | 337 |
| Dec 31, 2025 | 875.05 | 882.35 | 852.55 | 857.90 | 857.90 | -0.13% | 205 |
| Dec 30, 2025 | 873.95 | 898.40 | 854.40 | 859.00 | 859.00 | -1.50% | 944 |
| Dec 29, 2025 | 870.75 | 886.35 | 870.40 | 872.10 | 872.10 | -0.35% | 111 |
| Dec 26, 2025 | 909.80 | 909.80 | 873.00 | 875.15 | 875.15 | -0.88% | 662 |
| Dec 24, 2025 | 890.05 | 907.75 | 872.55 | 882.90 | 882.90 | -1.66% | 3,141 |
| Dec 23, 2025 | 882.40 | 907.00 | 882.40 | 897.80 | 897.80 | 0.88% | 1,763 |
| Dec 22, 2025 | 888.80 | 909.95 | 880.00 | 890.00 | 890.00 | 0.13% | 1,165 |
| Dec 19, 2025 | 893.30 | 913.95 | 885.00 | 888.85 | 888.85 | -0.50% | 165 |
| Dec 18, 2025 | 916.80 | 916.80 | 885.00 | 893.30 | 893.30 | -0.66% | 1,418 |
| Dec 17, 2025 | 898.05 | 928.00 | 891.00 | 899.25 | 899.25 | -0.37% | 1,454 |
| Dec 16, 2025 | 904.25 | 930.80 | 890.40 | 902.60 | 902.60 | -0.18% | 1,427 |
| Dec 15, 2025 | 890.00 | 920.10 | 890.00 | 904.25 | 904.25 | -0.10% | 169 |
| Dec 12, 2025 | 889.55 | 927.00 | 889.55 | 905.15 | 905.15 | -1.22% | 660 |
| Dec 11, 2025 | 925.15 | 944.00 | 877.50 | 916.30 | 916.30 | -0.88% | 1,965 |
| Dec 10, 2025 | 919.95 | 949.30 | 902.20 | 924.45 | 924.45 | -0.32% | 1,589 |
| Dec 9, 2025 | 914.85 | 930.00 | 890.00 | 927.40 | 927.40 | 2.85% | 478 |
| Dec 8, 2025 | 930.00 | 930.00 | 897.70 | 901.70 | 901.70 | -1.57% | 196 |
| Dec 5, 2025 | 901.00 | 925.00 | 901.00 | 916.10 | 916.10 | 1.79% | 112 |
| Dec 4, 2025 | 901.00 | 903.00 | 900.00 | 900.00 | 900.00 | -0.84% | 138 |
| Dec 3, 2025 | 901.20 | 923.00 | 901.20 | 907.60 | 907.60 | -1.18% | 77 |
| Dec 2, 2025 | 916.00 | 921.00 | 890.10 | 918.45 | 918.45 | -1.66% | 419 |