K2 Infragen

K2 Infragen Ltd Historical Data

NSEBSE

₹70.95

(-4.96%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	66	67	65.5	65.55	8	3,57,930	4,800
21-Aug-2025	64	67.7	64	65.6	10	4,35,960	5,400
22-Aug-2025	65.1	66.5	63.1	63.8	19	18,76,800	28,200
25-Aug-2025	63.8	64.5	62.55	62.6	9	3,42,030	5,400
26-Aug-2025	63.5	63.5	59	60.9	41	18,75,720	26,400
28-Aug-2025	61.95	62.6	60.05	60.2	21	11,84,700	16,800
29-Aug-2025	62	62	60	60.55	23	9,09,780	14,400
01-Sep-2025	60.15	62.9	60	62.8	24	11,67,810	16,200
02-Sep-2025	63	63	61.2	61.45	17	11,86,950	18,600
03-Sep-2025	61.5	62.9	59	60.5	49	23,23,710	32,400
04-Sep-2025	62	62.4	59.05	60.35	18	8,67,960	13,800
05-Sep-2025	59.5	60	56.1	56.75	43	16,91,220	23,400
08-Sep-2025	56.3	60.95	56	56.6	56	21,46,410	25,200
09-Sep-2025	57.05	60.45	57.05	59.85	40	19,56,510	24,000
10-Sep-2025	61.4	65.8	61.4	65.8	66	38,01,270	56,400
11-Sep-2025	72.35	72.35	69.05	72.35	93	82,39,380	89,400
12-Sep-2025	74.9	78.7	70.2	77.5	107	58,24,350	65,400
15-Sep-2025	78.95	81.35	78.95	81.35	125	75,12,090	76,800
16-Sep-2025	82.8	82.8	77.3	77.3	88	46,24,560	41,400
17-Sep-2025	74.5	77.2	73.45	74.65	105	63,33,420	55,800
18-Sep-2025	74.65	74.65	70.95	70.95	24	11,63,400	12,600

K2 Infragen: Related NEWS

No Record Found

Invest wise with Expert advice