Kings Infra

Kings Infra Ventures Ltd Historical Data

NSEBSE

₹135.9

(-3.24%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/12/2025

To Date

11/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	147.6	147.6	132.2	139.25	571	72,26,521	35,136
11-Dec-2025	136.5	142	136.5	137.35	103	12,52,478	6,700
12-Dec-2025	137.5	139.4	135.5	135.65	148	17,94,107	10,859
15-Dec-2025	120	127.9	108.55	108.55	1,267	3,34,04,671	1,63,647
16-Dec-2025	101.55	124	99.9	116.2	1,836	3,33,46,140	1,45,934
17-Dec-2025	120.4	120.4	109.5	111.45	392	34,11,655	21,797
18-Dec-2025	111.45	113.4	105	110.45	318	28,42,143	18,427
19-Dec-2025	116.9	116.9	108.1	109.05	207	12,66,072	9,656
22-Dec-2025	109.1	114.45	109.1	110.95	295	27,18,039	19,339
23-Dec-2025	115	115	111	113.35	161	17,23,015	12,449
24-Dec-2025	113	113	107	110.7	334	55,34,276	41,996
26-Dec-2025	111.05	112.9	104.5	105.15	540	63,14,721	44,344
29-Dec-2025	105.25	107.95	100.55	102.75	336	42,84,056	33,330
30-Dec-2025	103.05	110.55	103.05	108.75	268	38,06,546	27,800
31-Dec-2025	111.9	117	111.05	116.1	368	40,49,220	22,522
01-Jan-2026	117.3	126.65	115.15	124.2	386	42,56,028	22,408
02-Jan-2026	128.85	128.85	120	123.1	279	26,91,166	14,370
05-Jan-2026	121.1	130	118	125.3	292	34,82,572	17,328
06-Jan-2026	127	129.5	122.15	127.1	212	36,28,021	20,554
07-Jan-2026	128	137.85	123.45	136.95	471	1,08,27,108	49,927
08-Jan-2026	138.95	145	137.1	140.45	315	41,07,267	22,300
09-Jan-2026	140.4	140.4	133.2	135.9	248	52,51,300	26,377

Kings Infra: Related NEWS

No Record Found

Invest wise with Expert advice