Kings Infra Ventures Share Price History

CMP as on05-Aug-21 10:08

₹ 36.00
-0.05 -0.14%

Open

₹ 36.65

Turnover (lac)

₹ 10

Prev. Close

₹ 36.05

Day's Vol (shares)

₹ 33,283

Day's Range

₹ 36.00
₹ 37.50

Kings Infra Ventures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 36.80 37.40 35.90 36.10 271 2.26 40,377 1.55 -0.80
03-Aug-2021 36.30 37.50 35.80 36.60 348 2.35 58,705 1.70 0.30
02-Aug-2021 36.50 36.50 35.70 35.90 327 3.42 70,283 0.85 -0.60
30-Jul-2021 36.50 36.70 35 36.10 297 4.96 88,854 1.70 -0.40
29-Jul-2021 35.80 36.90 35.30 35.80 268 2.56 51,376 1.60 -0
28-Jul-2021 35.30 36.30 35.10 35.50 293 2.43 57,137 1.15 0.25
27-Jul-2021 35.60 36.50 35 35.30 332 2.71 53,195 1.55 -0.40
26-Jul-2021 36.80 36.80 34 35.30 856 5.51 113,155 2.80 -1.60
23-Jul-2021 35 37.30 33.80 36.10 2,044 25.70 322,991 3.50 1.05
22-Jul-2021 35.50 35.50 33.90 34.50 181 1.20 24,390 1.60 -1.10
20-Jul-2021 35.40 35.90 33.70 34.50 274 2.65 60,026 2.20 -0.90
19-Jul-2021 34.70 35.60 33.80 34 227 2.29 51,144 1.80 -0.80
16-Jul-2021 35.90 35.90 33.70 34.30 179 1.45 26,898 2.15 -1.60
15-Jul-2021 34.60 36 34.10 34.30 204 1.53 28,446 1.90 -0.40
14-Jul-2021 34.90 34.90 33.70 34.20 207 1.71 30,639 1.20 -0.70
13-Jul-2021 35.40 35.40 33.70 34.30 204 1.61 37,110 1.70 -1.20
12-Jul-2021 34.30 36.40 33.70 34.90 1,095 11.50 173,046 2.70 0.55
09-Jul-2021 34.40 34.40 33.40 33.70 125 1.36 28,725 1 -0.70
08-Jul-2021 34.40 34.70 33.50 33.80 117 1.32 29,689 1.20 -0.60
07-Jul-2021 34.50 34.70 33.50 34.10 152 1.14 28,278 1.20 -0.50
06-Jul-2021 34.40 34.60 33.50 33.80 141 1.68 41,402 1.05 -0.60
05-Jul-2021 33.90 34.60 33.30 34 255 2.17 56,657 1.30 0.10
Open ZERO Brokerage Demat Account