Kings Infra Ventures Share Price History

CMP as on11-Jun-21 15:36

₹ 31.95
0.25 0.79%

Open

₹ 32.10

Turnover (lac)

₹ 10

Prev. Close

₹ 31.70

Day's Vol (shares)

₹ 41,892

Day's Range

₹ 31.65
₹ 32.20

Kings Infra Ventures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
11-Jun-2021 32.10 32.20 31.70 31.80 119 1.34 28,989 0.55 -0.30
10-Jun-2021 31.90 32.20 31.40 31.70 137 1.04 27,647 0.75 -0.20
09-Jun-2021 32.10 32.20 31.50 31.60 123 1.06 27,164 0.65 -0.50
08-Jun-2021 31.90 32.20 31.50 31.80 122 1.44 36,956 0.70 -0.10
07-Jun-2021 32 32.40 31.60 31.80 162 1.72 41,419 0.80 -0.20
04-Jun-2021 32 32 31.60 31.70 112 1.01 30,392 0.40 -0.30
03-Jun-2021 31.90 32 31.60 31.80 117 1.15 28,881 0.40 -0.10
02-Jun-2021 31.90 32 31.50 31.60 169 1.05 33,169 0.55 -0.30
01-Jun-2021 32 32.20 31.50 31.70 188 1.57 44,531 0.70 -0.40
31-May-2021 32 32.30 31.70 31.90 179 0.97 23,914 0.65 -0.10
28-May-2021 32.10 32.40 31.50 31.90 200 1.63 43,069 0.95 -0.20
27-May-2021 32 32.30 31.60 32.10 238 1.89 53,410 0.70 0.05
26-May-2021 31.90 32 31.50 31.70 186 1.51 47,556 0.50 -0.30
25-May-2021 32 32 31.30 31.60 214 1.48 38,336 0.65 -0.30
24-May-2021 32.70 32.90 31.20 31.40 266 1.82 49,967 1.65 -1.40
21-May-2021 32.80 32.80 31.50 31.90 409 2.62 68,789 1.30 -0.90
20-May-2021 33.30 33.30 31.50 32.40 437 2.85 62,441 1.75 -0.90
19-May-2021 34 34 31 32 1,029 6.70 115,100 3 -2
18-May-2021 36.20 36.20 32.50 34 3,474 26.40 502,784 3.70 -2.30
17-May-2021 30.20 30.20 29.50 30.20 1,363 18.20 410,315 0.70 0
14-May-2021 24 26.50 23.30 25.20 222 4.02 101,548 3.20 1.25
Open ZERO Brokerage Demat Account