Kings Infra

Kings Infra Ventures Ltd Historical Data

NSEBSE

₹148.65

(-0.83%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/07/2025

To Date

01/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	134.65	134.65	131	133.35	111	12,78,936	7,941
04-Jul-2025	133.35	138	133.35	135.5	202	29,27,164	16,872
07-Jul-2025	135.4	138.8	133.05	134.7	146	13,86,643	8,018
08-Jul-2025	136.95	136.95	133.25	133.85	108	6,09,097	4,051
09-Jul-2025	136	136	130	133.55	103	8,54,078	5,423
10-Jul-2025	134	135.9	132	133.25	72	6,08,208	2,527
11-Jul-2025	133.9	133.9	129	129.85	169	14,33,981	9,457
14-Jul-2025	132.5	134	130.5	131.15	110	17,72,126	11,330
15-Jul-2025	132.3	134	131.1	132.05	163	16,17,283	7,670
16-Jul-2025	132.1	133.85	131.6	132.65	82	9,81,637	5,499
17-Jul-2025	133.75	136	130.1	134.25	141	27,09,485	13,812
18-Jul-2025	133.5	136.9	131.1	133.9	169	13,53,289	8,314
21-Jul-2025	134.05	134.85	130.1	133.55	184	17,54,991	8,906
22-Jul-2025	133.55	135.4	131.55	132.95	65	3,83,105	1,958
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

Kings Infra: Related NEWS

No Record Found

Invest wise with Expert advice