Kings Infra

Kings Infra Ventures Ltd Historical Data

NSEBSE

₹137.35

(-1.36%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	156.5	158.4	154.1	156.85	142	25,81,599	13,549
12-Nov-2025	159.05	159.05	155.25	158.3	123	50,23,083	29,036
13-Nov-2025	159.9	159.9	152.3	156.05	173	17,84,908	9,494
14-Nov-2025	157	158.3	153.6	156.2	89	9,89,666	6,083
17-Nov-2025	161	167	159	162.5	855	1,86,76,498	64,245
18-Nov-2025	165.4	165.45	156.05	159.2	416	64,10,391	26,456
19-Nov-2025	160.75	164	157.25	159.2	255	42,17,959	17,199
20-Nov-2025	161.8	162.8	156.2	158.8	256	81,35,840	41,754
21-Nov-2025	163	163	157	159.4	299	46,18,777	20,079
24-Nov-2025	161.8	162.7	153.05	154.65	268	44,46,300	22,987
25-Nov-2025	157	157	153.1	156.4	157	36,52,927	21,733
26-Nov-2025	156	157.45	154.05	154.8	118	12,94,357	6,484
27-Nov-2025	154.7	159	154.7	157.45	111	57,21,557	34,562
28-Nov-2025	158	159.9	154.6	158.8	172	23,29,840	8,542
01-Dec-2025	159.05	159.9	154.4	155.7	159	18,98,719	10,537
02-Dec-2025	154.65	157	153.1	154.3	135	13,82,045	6,507
03-Dec-2025	156	156.7	149.85	152.65	144	18,82,315	11,040
04-Dec-2025	153.9	153.9	145.6	149.25	211	15,84,664	8,629
05-Dec-2025	149.4	153.1	146.5	151.6	223	73,71,691	27,856
08-Dec-2025	154	154	143	148.05	216	22,89,976	10,874
09-Dec-2025	149	149	140.15	144.6	313	48,01,400	24,988
10-Dec-2025	147.6	147.6	132.2	139.25	571	72,26,521	35,136

Kings Infra: Related NEWS

No Record Found

Invest wise with Expert advice