Kings Infra

Kings Infra Ventures Ltd Historical Data

NSEBSE

₹171.15

(-0.75%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Aug-2025	158.25	164.7	158.05	162.5	244	46,68,640	25,049
25-Aug-2025	162.8	166.4	158	160.9	211	44,21,448	20,178
26-Aug-2025	162	163.9	158.3	160.45	151	54,24,422	30,278
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

Kings Infra: Related NEWS

No Record Found

Invest wise with Expert advice