Kings Infra

Kings Infra Ventures Ltd Historical Data

NSEBSE

₹162.5

(1.21%)

Aug 22, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	132.35	134.9	131.25	133.2	94	6,53,410	3,536
24-Jul-2025	133.9	135.8	131.25	133.35	140	16,39,258	8,987
25-Jul-2025	135	140	132.5	134.3	483	55,15,251	26,566
28-Jul-2025	136	141	131.4	139.65	593	94,06,894	47,913
29-Jul-2025	139.65	146.5	139.65	145.45	387	61,55,231	36,938
30-Jul-2025	148.9	149	144.1	146.9	348	79,05,214	31,468
31-Jul-2025	144	152.4	143.1	149.9	446	92,90,517	41,566
01-Aug-2025	149.85	151	143	148.65	238	27,60,217	14,273
04-Aug-2025	150.1	150.9	144	146.55	221	43,77,609	20,677
05-Aug-2025	146.55	149.9	144.1	148.75	180	21,82,885	10,920
06-Aug-2025	151.5	152.4	144.15	149.75	454	61,90,816	24,474
07-Aug-2025	150.85	151.75	145.4	150.45	397	62,60,616	28,155
08-Aug-2025	148	151.9	145.25	150.55	308	43,36,089	14,666
11-Aug-2025	150.75	153.9	146	151.95	225	35,38,273	15,201
12-Aug-2025	153.95	157.6	149.8	155.15	256	97,76,011	59,059
13-Aug-2025	157.8	162.4	152.5	160.45	446	1,11,53,859	55,649
14-Aug-2025	167	167	157	160.25	417	76,43,414	32,213
18-Aug-2025	159.4	162.45	157.5	161.75	180	18,82,283	9,221
19-Aug-2025	162	163.8	158.35	161.9	169	27,86,591	12,568
20-Aug-2025	161.9	164.5	158.6	159.5	210	46,35,122	23,928
21-Aug-2025	161.45	161.95	155	160.55	194	45,90,462	22,177

Kings Infra: Related NEWS

No Record Found

Invest wise with Expert advice