Kings Infra

Kings Infra Ventures Ltd Historical Data

NSEBSE

₹107.65

(-2.93%)

Mar 20, 2026|07:58:00 PM

Invest wise with Expert advice

From Date

20/02/2026

To Date

20/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	138	140	133	134.65	373	47,49,103	20,330
19-Feb-2026	136.5	141.95	130.25	140.25	310	53,62,485	23,022
20-Feb-2026	138.95	138.95	133.2	138.25	216	26,12,678	14,858
23-Feb-2026	138.05	150.5	137.5	141.15	785	1,13,27,279	43,307
24-Feb-2026	143.8	143.8	135.1	136.15	475	50,06,563	21,745
25-Feb-2026	137.95	141.8	134	135.1	399	41,90,776	20,096
26-Feb-2026	137.9	139.3	133	134.1	357	72,41,466	33,406
27-Feb-2026	136.35	137.55	130.7	132.15	192	21,66,371	8,561
02-Mar-2026	127	132.05	115.7	120.9	626	60,41,079	33,495
04-Mar-2026	120	120	111	115.95	469	44,80,606	28,605
05-Mar-2026	122	122.2	116	119.2	209	23,15,007	10,662
06-Mar-2026	124.85	124.85	115.25	118.4	149	14,20,533	7,248
09-Mar-2026	117.95	117.95	112	113.6	171	14,49,730	9,855
10-Mar-2026	118.5	124	116	119.1	201	1,02,41,067	79,604
11-Mar-2026	120.95	122.35	118.1	119.9	132	14,04,830	6,650
12-Mar-2026	119.9	123.4	116.1	116.75	152	12,74,038	7,603
13-Mar-2026	117.85	117.85	111	112.4	240	14,59,015	8,794
16-Mar-2026	120	120	106.5	109.2	305	25,53,860	15,978
17-Mar-2026	115	115	109	110.7	174	14,35,409	7,420
18-Mar-2026	112.95	117.65	110.15	112.35	306	42,38,572	17,342
19-Mar-2026	112	112	109.25	110.9	167	20,75,702	11,124

Kings Infra: Related NEWS

No Record Found

Invest wise with Expert advice