Kings Infra

Kings Infra Ventures Ltd Historical Data

NSEBSE

₹155.2

(-0.48%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	166.95	166.95	163.2	163.45	176	14,49,117	7,714
07-Oct-2025	163.7	169.9	162.25	163.85	167	40,57,473	19,257
08-Oct-2025	164.25	166.65	162.15	164.4	149	16,55,938	7,371
09-Oct-2025	165.75	165.75	160.5	163.5	268	31,99,849	12,590
10-Oct-2025	164.5	167.45	160.5	165.1	279	54,41,506	18,266
13-Oct-2025	166.65	166.65	156.4	161.75	265	36,51,887	12,711
14-Oct-2025	164.05	164.05	162.25	162.25	69	6,88,826	2,613
15-Oct-2025	164.95	164.95	160	160.55	184	22,53,196	8,359
16-Oct-2025	163.75	163.75	158	158.2	136	9,94,964	4,507
17-Oct-2025	160.5	168	156.05	156.7	389	72,96,995	24,433
20-Oct-2025	157.8	163.4	154.2	157.6	160	17,96,358	7,578
21-Oct-2025	155.25	163	155.25	157	138	24,25,088	9,283
23-Oct-2025	160	162	157.2	160.2	262	39,61,524	16,818
24-Oct-2025	161	161.85	157.2	158.05	98	16,20,810	6,536
27-Oct-2025	160	160.95	155.15	159.15	172	38,16,486	18,861
28-Oct-2025	161.75	161.75	156.35	157.45	105	13,72,674	4,981
29-Oct-2025	158.6	158.95	155.1	157.8	59	5,59,058	2,952
30-Oct-2025	158.3	158.4	154.6	155	86	7,12,127	3,550
31-Oct-2025	154.8	160.7	154.8	158.45	91	15,97,044	9,105
03-Nov-2025	156.2	158.95	152	155.95	136	14,58,247	6,549
04-Nov-2025	155	158.7	153.5	155.2	126	62,32,024	21,525

Kings Infra: Related NEWS

No Record Found

Invest wise with Expert advice