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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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