Kings Infra

Kings Infra Ventures Ltd Historical Data

NSEBSE

₹166.95

(0.75%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	158.05	163.2	158.05	159.75	241	96,38,336	51,109
29-Aug-2025	160.05	162.75	156.35	158.3	234	92,66,867	46,741
01-Sep-2025	158.3	160.9	154	158.1	288	68,64,796	32,504
02-Sep-2025	158	159.5	154.5	156.6	224	45,62,130	23,096
03-Sep-2025	159.6	159.6	155.35	157.7	184	35,39,442	16,052
04-Sep-2025	158	158.85	155.1	156.85	196	37,92,656	16,751
05-Sep-2025	159.8	159.8	155.05	156.25	242	55,80,311	26,172
08-Sep-2025	158	160.25	154	158.95	172	26,75,570	12,934
09-Sep-2025	161.05	161.05	157.5	158.6	109	14,83,418	6,396
10-Sep-2025	160.2	178	158.85	172.45	1,357	3,34,65,245	1,35,031
11-Sep-2025	167	175.2	167	171.15	1,017	2,15,62,566	93,355
12-Sep-2025	174.2	174.2	164	172.4	588	1,05,66,023	40,516
15-Sep-2025	172.75	172.75	166.25	168.9	270	32,15,138	15,172
16-Sep-2025	171.6	172.75	168.55	169.15	206	48,83,244	24,026
17-Sep-2025	170	171.75	165	165.9	407	53,86,907	23,766
18-Sep-2025	169.45	171	164.7	170.15	356	34,16,422	14,966
19-Sep-2025	171.95	171.95	167	168.4	287	21,98,629	9,818
22-Sep-2025	168	170.15	164	167.9	377	40,43,223	15,388
23-Sep-2025	169.9	169.9	164	167.05	136	15,91,022	6,287
24-Sep-2025	168.5	169.95	165.1	169.05	178	32,36,796	13,412
25-Sep-2025	168.8	169.85	162	165.7	304	53,52,843	22,065

Kings Infra: Related NEWS

No Record Found

Invest wise with Expert advice