XBOM:KINGSINFR
Kings Infra Ventures Limited Stock Price (Quote)
₹175.25
+2.75 (+1.59%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹168.50 | ₹200.80 | Tuesday, 30th Apr 2024 KINGSINFR.BO stock ended at ₹175.25. This is 1.59% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 9.17% from a day low at ₹168.50 to a day high of ₹183.95. |
| 90 days | ₹158.15 | ₹236.80 | |
| 52 weeks | ₹102.00 | ₹236.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ₹169.30 | ₹183.95 | ₹168.50 | ₹175.25 | 49 155 |
| Apr 29, 2024 | ₹175.60 | ₹178.00 | ₹169.75 | ₹172.50 | 38 174 |
| Apr 26, 2024 | ₹180.80 | ₹182.20 | ₹175.00 | ₹175.90 | 21 022 |
| Apr 25, 2024 | ₹180.40 | ₹181.95 | ₹178.50 | ₹179.55 | 11 167 |
| Apr 24, 2024 | ₹181.70 | ₹183.80 | ₹178.20 | ₹180.70 | 7 790 |
| Apr 23, 2024 | ₹180.10 | ₹184.50 | ₹179.90 | ₹180.35 | 10 593 |
| Apr 22, 2024 | ₹178.50 | ₹187.00 | ₹178.00 | ₹180.05 | 13 028 |
| Apr 19, 2024 | ₹178.50 | ₹181.95 | ₹175.90 | ₹179.05 | 14 460 |
| Apr 18, 2024 | ₹186.80 | ₹186.80 | ₹177.10 | ₹178.50 | 20 129 |
| Apr 16, 2024 | ₹176.00 | ₹184.90 | ₹176.00 | ₹181.00 | 11 158 |
| Apr 15, 2024 | ₹173.50 | ₹187.65 | ₹173.50 | ₹181.45 | 19 293 |
| Apr 12, 2024 | ₹192.00 | ₹192.00 | ₹186.05 | ₹187.65 | 14 498 |
| Apr 09, 2024 | ₹192.00 | ₹192.50 | ₹188.00 | ₹191.70 | 10 607 |
| Apr 08, 2024 | ₹192.15 | ₹196.50 | ₹188.00 | ₹188.85 | 14 507 |
| Apr 05, 2024 | ₹195.40 | ₹195.90 | ₹191.40 | ₹193.00 | 17 816 |
| Apr 04, 2024 | ₹192.00 | ₹196.85 | ₹189.50 | ₹191.05 | 13 053 |
| Apr 03, 2024 | ₹200.80 | ₹200.80 | ₹190.00 | ₹191.35 | 17 646 |
| Apr 02, 2024 | ₹200.80 | ₹200.80 | ₹192.30 | ₹196.75 | 8 556 |
| Apr 01, 2024 | ₹182.35 | ₹200.55 | ₹182.35 | ₹196.85 | 74 750 |
| Mar 28, 2024 | ₹181.20 | ₹188.00 | ₹181.20 | ₹182.35 | 11 689 |
| Mar 27, 2024 | ₹185.00 | ₹189.45 | ₹183.55 | ₹184.25 | 13 757 |
| Mar 26, 2024 | ₹188.00 | ₹191.00 | ₹182.00 | ₹183.55 | 11 192 |
| Mar 22, 2024 | ₹186.00 | ₹191.00 | ₹181.60 | ₹185.80 | 10 551 |
| Mar 21, 2024 | ₹177.00 | ₹193.70 | ₹177.00 | ₹185.65 | 49 601 |
| Mar 20, 2024 | ₹182.00 | ₹185.40 | ₹175.00 | ₹176.55 | 26 038 |
