Price Data Selection & Download
Kaizen Agro Infrabuild Share Price All Time Records & Statistics (Dec 2014 - Jul 2026)
1436 daily OHLCV records on BSE from Dec. 2014 to July 2026. For live price, key ratios and fundamentals, see KAIZENAGRO stock price BSE.
Share Price All Time High
₹24.88
February 03, 2025
BSE Exchange
Share Price All Time Low
₹2.09
August 29, 2022
BSE Exchange
Highest Volume Trading Day
1,546,059
December 29, 2022 • ₹11.32
BSE Exchange
Share Price History Data (Dec 2014 - Jul 2026)
KAIZENAGRO daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹9.80 | ₹9.80 | ₹9.44 | ₹9.70 | 4,140 |
| 2026-07-02 | ₹9.85 | ₹9.85 | ₹9.14 | ₹9.23 | 7,075 |
| 2026-07-01 | ₹9.98 | ₹9.99 | ₹9.59 | ₹9.99 | 3,306 |
| 2026-06-30 | ₹10.24 | ₹10.25 | ₹9.40 | ₹9.59 | 4,010 |
| 2026-06-29 | ₹9.19 | ₹10.61 | ₹9.13 | ₹10.13 | 13,194 |
| 2026-06-25 | ₹8.98 | ₹8.98 | ₹8.50 | ₹8.91 | 1,729 |
| 2026-06-24 | ₹8.90 | ₹8.98 | ₹8.50 | ₹8.69 | 4,301 |
| 2026-06-23 | ₹9.00 | ₹9.19 | ₹8.70 | ₹8.73 | 6,232 |
| 2026-06-22 | ₹8.65 | ₹9.36 | ₹8.65 | ₹9.19 | 1,903 |
| 2026-06-19 | ₹9.41 | ₹9.41 | ₹9.00 | ₹9.00 | 3,578 |
| 2026-06-18 | ₹9.12 | ₹9.26 | ₹8.63 | ₹9.26 | 3,704 |
| 2026-06-17 | ₹9.89 | ₹9.90 | ₹8.30 | ₹8.84 | 34,052 |
| 2026-06-16 | ₹10.00 | ₹10.00 | ₹9.32 | ₹9.90 | 28,007 |
| 2026-06-15 | ₹9.65 | ₹10.25 | ₹8.71 | ₹9.58 | 18,302 |
| 2026-06-12 | ₹10.22 | ₹10.22 | ₹8.70 | ₹9.32 | 11,780 |
| 2026-06-11 | ₹8.90 | ₹8.90 | ₹8.50 | ₹8.52 | 3,950 |
| 2026-06-10 | ₹9.04 | ₹9.04 | ₹8.94 | ₹8.95 | 3,071 |
| 2026-06-09 | ₹8.70 | ₹9.48 | ₹8.63 | ₹9.00 | 7,296 |
| 2026-06-08 | ₹9.14 | ₹9.14 | ₹8.70 | ₹8.72 | 2,643 |
| 2026-06-05 | ₹9.04 | ₹9.85 | ₹9.04 | ₹9.05 | 17,568 |
| 2026-06-04 | ₹9.96 | ₹10.00 | ₹8.60 | ₹9.08 | 18,962 |
| 2026-06-03 | ₹9.76 | ₹10.85 | ₹9.51 | ₹9.84 | 13,341 |
| 2026-06-02 | ₹8.50 | ₹9.80 | ₹7.62 | ₹9.56 | 13,268 |
| 2026-06-01 | ₹8.63 | ₹8.63 | ₹7.55 | ₹8.20 | 22,880 |
| 2026-05-29 | ₹8.86 | ₹9.45 | ₹8.45 | ₹8.63 | 9,053 |
| 2026-05-27 | ₹9.00 | ₹9.40 | ₹8.27 | ₹8.87 | 3,831 |
| 2026-05-26 | ₹8.65 | ₹9.39 | ₹8.58 | ₹9.00 | 1,461 |
| 2026-05-25 | ₹8.81 | ₹8.96 | ₹8.03 | ₹8.55 | 5,577 |
| 2026-05-22 | ₹8.81 | ₹9.51 | ₹8.81 | ₹8.85 | 7,595 |
| 2026-05-21 | ₹8.81 | ₹9.00 | ₹8.77 | ₹8.94 | 5,775 |
| 2026-05-20 | ₹8.76 | ₹9.00 | ₹8.76 | ₹8.78 | 1,306 |
| 2026-05-19 | ₹9.10 | ₹9.30 | ₹8.67 | ₹8.74 | 906 |
| 2026-05-18 | ₹9.25 | ₹9.25 | ₹9.09 | ₹9.10 | 192 |
| 2026-05-15 | ₹9.00 | ₹9.64 | ₹8.73 | ₹9.22 | 3,518 |
| 2026-05-14 | ₹9.00 | ₹9.72 | ₹8.50 | ₹9.00 | 8,355 |
| 2026-05-13 | ₹9.75 | ₹9.75 | ₹8.58 | ₹9.43 | 37,977 |
| 2026-05-12 | ₹10.19 | ₹10.19 | ₹9.64 | ₹10.14 | 4,659 |
| 2026-05-11 | ₹9.75 | ₹10.19 | ₹9.02 | ₹10.09 | 5,270 |
| 2026-05-08 | ₹10.36 | ₹10.36 | ₹9.62 | ₹9.75 | 2,014 |
| 2026-05-07 | ₹10.10 | ₹10.24 | ₹9.60 | ₹9.71 | 6,611 |
| 2026-05-06 | ₹10.20 | ₹10.25 | ₹9.50 | ₹9.60 | 4,005 |
| 2026-05-05 | ₹9.40 | ₹10.25 | ₹9.40 | ₹9.43 | 3,047 |
| 2026-05-04 | ₹9.03 | ₹10.49 | ₹9.03 | ₹9.54 | 3,662 |
| 2026-04-30 | ₹9.20 | ₹9.82 | ₹9.20 | ₹9.81 | 1,544 |
| 2026-04-29 | ₹10.34 | ₹10.34 | ₹9.00 | ₹9.21 | 3,053 |
| 2026-04-28 | ₹10.20 | ₹10.20 | ₹9.74 | ₹9.80 | 2,269 |
| 2026-04-27 | ₹10.05 | ₹10.05 | ₹9.71 | ₹9.80 | 2,618 |
| 2026-04-24 | ₹9.99 | ₹10.40 | ₹9.99 | ₹10.25 | 2,033 |
| 2026-04-23 | ₹9.88 | ₹9.88 | ₹9.69 | ₹9.80 | 1,680 |
| 2026-04-22 | ₹10.00 | ₹10.35 | ₹9.56 | ₹9.88 | 1,749 |
| 2026-04-21 | ₹9.25 | ₹10.45 | ₹9.25 | ₹10.01 | 152 |
| 2026-04-20 | ₹10.26 | ₹10.26 | ₹9.35 | ₹10.00 | 478 |
| 2026-04-17 | ₹10.08 | ₹10.35 | ₹10.01 | ₹10.26 | 6,772 |
| 2026-04-16 | ₹9.80 | ₹9.99 | ₹9.67 | ₹9.98 | 2,754 |
| 2026-04-15 | ₹9.59 | ₹10.16 | ₹9.50 | ₹9.71 | 8,946 |
| 2026-04-13 | ₹9.23 | ₹9.87 | ₹9.01 | ₹9.32 | 11,831 |
| 2026-04-10 | ₹9.59 | ₹10.10 | ₹9.36 | ₹9.90 | 8,643 |
| 2026-04-09 | ₹8.88 | ₹10.00 | ₹8.80 | ₹9.40 | 7,592 |
| 2026-04-08 | ₹8.49 | ₹9.23 | ₹8.06 | ₹8.80 | 20,972 |
| 2026-04-07 | ₹8.50 | ₹8.54 | ₹8.06 | ₹8.49 | 3,854 |
| 2026-04-06 | ₹7.99 | ₹8.25 | ₹7.52 | ₹8.15 | 4,424 |
| 2026-04-02 | ₹8.94 | ₹8.94 | ₹7.65 | ₹7.92 | 10,577 |
| 2026-04-01 | ₹8.42 | ₹8.95 | ₹7.75 | ₹8.90 | 8,353 |
| 2026-03-30 | ₹8.41 | ₹8.41 | ₹7.75 | ₹7.76 | 4,449 |
| 2026-03-27 | ₹8.47 | ₹8.70 | ₹7.61 | ₹7.76 | 10,297 |
| 2026-03-25 | ₹8.47 | ₹8.74 | ₹8.24 | ₹8.43 | 9,378 |
| 2026-03-24 | ₹8.08 | ₹9.40 | ₹8.07 | ₹8.20 | 191,367 |
| 2026-03-23 | ₹8.93 | ₹9.50 | ₹8.04 | ₹8.61 | 2,634 |
| 2026-03-20 | ₹8.50 | ₹8.86 | ₹8.40 | ₹8.85 | 10,791 |
| 2026-03-19 | ₹8.90 | ₹8.90 | ₹8.00 | ₹8.11 | 12,024 |
| 2026-03-18 | ₹8.99 | ₹8.99 | ₹8.57 | ₹8.62 | 10,546 |
| 2026-03-17 | ₹8.60 | ₹9.70 | ₹8.60 | ₹8.66 | 3,036 |
| 2026-03-16 | ₹9.28 | ₹9.47 | ₹8.60 | ₹9.24 | 1,125 |
| 2026-03-13 | ₹9.25 | ₹9.48 | ₹8.55 | ₹9.36 | 1,257 |
| 2026-03-12 | ₹9.50 | ₹9.95 | ₹9.06 | ₹9.07 | 4,221 |
| 2026-03-11 | ₹9.25 | ₹9.99 | ₹8.87 | ₹9.43 | 2,790 |
| 2026-03-10 | ₹9.00 | ₹9.16 | ₹8.60 | ₹9.13 | 21,917 |
| 2026-03-09 | ₹9.58 | ₹9.58 | ₹8.10 | ₹8.30 | 29,703 |
| 2026-03-06 | ₹9.64 | ₹9.64 | ₹9.10 | ₹9.58 | 2,683 |
| 2026-03-05 | ₹8.41 | ₹10.29 | ₹8.41 | ₹9.48 | 16,183 |
| 2026-03-04 | ₹9.00 | ₹9.00 | ₹7.50 | ₹8.86 | 6,384 |
| 2026-03-02 | ₹9.62 | ₹9.65 | ₹9.00 | ₹9.01 | 3,958 |
| 2026-02-27 | ₹10.16 | ₹10.29 | ₹9.60 | ₹9.66 | 11,420 |
| 2026-02-26 | ₹9.96 | ₹10.37 | ₹9.53 | ₹10.37 | 1,765 |
| 2026-02-25 | ₹10.19 | ₹10.19 | ₹9.32 | ₹10.07 | 3,517 |
| 2026-02-24 | ₹9.99 | ₹10.10 | ₹9.66 | ₹9.81 | 14,072 |
| 2026-02-23 | ₹10.45 | ₹10.45 | ₹9.30 | ₹10.37 | 14,941 |
| 2026-02-20 | ₹10.40 | ₹10.45 | ₹10.00 | ₹10.08 | 14,234 |
| 2026-02-19 | ₹10.00 | ₹11.39 | ₹10.00 | ₹10.19 | 24,948 |
| 2026-02-18 | ₹10.60 | ₹10.79 | ₹10.32 | ₹10.32 | 16,281 |
| 2026-02-17 | ₹11.40 | ₹11.45 | ₹10.21 | ₹10.42 | 15,406 |
| 2026-02-16 | ₹11.09 | ₹11.47 | ₹11.09 | ₹11.10 | 10,067 |
| 2026-02-13 | ₹10.87 | ₹11.59 | ₹10.30 | ₹11.07 | 12,554 |
| 2026-02-12 | ₹11.51 | ₹11.51 | ₹10.62 | ₹10.99 | 15,314 |
| 2026-02-11 | ₹10.90 | ₹11.60 | ₹10.55 | ₹11.32 | 23,927 |
| 2026-02-10 | ₹10.70 | ₹10.72 | ₹10.50 | ₹10.60 | 11,323 |
| 2026-02-09 | ₹9.95 | ₹11.48 | ₹9.94 | ₹10.40 | 33,750 |
| 2026-02-06 | ₹9.79 | ₹10.95 | ₹9.26 | ₹9.59 | 16,055 |
| 2026-02-05 | ₹10.12 | ₹10.49 | ₹9.70 | ₹9.70 | 21,700 |
| 2026-02-04 | ₹10.25 | ₹10.90 | ₹10.00 | ₹10.12 | 19,422 |
| 2026-02-03 | ₹10.25 | ₹11.36 | ₹10.25 | ₹10.30 | 18,182 |
| 2026-02-02 | ₹10.50 | ₹11.42 | ₹9.70 | ₹10.44 | 14,459 |
| 2026-02-01 | ₹11.25 | ₹11.90 | ₹10.51 | ₹10.59 | 12,627 |
| 2026-01-30 | ₹10.50 | ₹11.59 | ₹10.50 | ₹11.26 | 10,411 |
| 2026-01-29 | ₹11.00 | ₹11.70 | ₹10.80 | ₹11.02 | 16,204 |
| 2026-01-28 | ₹10.80 | ₹12.20 | ₹10.80 | ₹11.95 | 11,198 |
| 2026-01-27 | ₹11.64 | ₹11.64 | ₹11.11 | ₹11.12 | 11,695 |
| 2026-01-23 | ₹11.00 | ₹11.73 | ₹11.00 | ₹11.64 | 11,217 |
| 2026-01-22 | ₹10.60 | ₹11.87 | ₹10.60 | ₹11.08 | 12,813 |
| 2026-01-21 | ₹11.99 | ₹11.99 | ₹11.00 | ₹11.00 | 11,705 |
| 2026-01-20 | ₹11.39 | ₹11.79 | ₹10.29 | ₹11.18 | 14,719 |
| 2026-01-19 | ₹11.99 | ₹13.45 | ₹11.32 | ₹11.39 | 14,529 |
| 2026-01-16 | ₹12.03 | ₹12.89 | ₹11.50 | ₹11.99 | 16,359 |
| 2026-01-14 | ₹11.76 | ₹12.78 | ₹11.76 | ₹12.03 | 14,580 |
| 2026-01-13 | ₹12.00 | ₹12.76 | ₹12.00 | ₹12.58 | 12,860 |
| 2026-01-12 | ₹11.90 | ₹12.64 | ₹11.51 | ₹12.29 | 20,684 |
| 2026-01-09 | ₹14.46 | ₹14.46 | ₹11.10 | ₹11.61 | 36,692 |
| 2026-01-08 | ₹13.40 | ₹13.47 | ₹12.50 | ₹12.89 | 14,903 |
| 2026-01-07 | ₹13.30 | ₹13.30 | ₹13.06 | ₹13.25 | 2,071 |
| 2026-01-06 | ₹13.50 | ₹14.00 | ₹13.25 | ₹13.35 | 11,822 |
| 2026-01-05 | ₹13.05 | ₹14.90 | ₹13.05 | ₹13.57 | 20,916 |
| 2026-01-02 | ₹13.20 | ₹13.98 | ₹12.41 | ₹13.05 | 21,539 |
| 2026-01-01 | ₹13.40 | ₹14.79 | ₹12.00 | ₹13.05 | 32,622 |
Kaizen Agro Infrabuild Share Price Performance Analysis (Dec 2014 - Jul 2026)
KAIZENAGRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.67%
₹13.05 → ₹9.70
Year to Date
Price Volatility
12.61%
Low Volatility
Year to Date
Average Daily Volume
11,900
Year to Date Average
BSE Exchange
Kaizen Agro Infrabuild Share Price History – Frequently Asked Questions
Common questions about KAIZENAGRO historical data and records.
What is the all-time high share price of Kaizen Agro Infrabuild (KAIZENAGRO)?
The all-time high share price of Kaizen Agro Infrabuild was ₹24.88 recorded on February 03, 2025 on the BSE exchange.
What is the all-time low share price of Kaizen Agro Infrabuild (KAIZENAGRO)?
The all-time low share price of Kaizen Agro Infrabuild was ₹2.09 recorded on August 29, 2022 on the BSE exchange.
How can I download KAIZENAGRO historical share price data?
You can download Kaizen Agro Infrabuild historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAIZENAGRO shares?
The highest trading volume day for Kaizen Agro Infrabuild was 1,546,059 shares traded on December 29, 2022 on the BSE exchange, with share price at ₹11.32.