Price Data Selection & Download
Kaizen Agro Infrabuild Share Price All Time Records & Statistics (Dec 2014 - Sep 2026)
1489 daily OHLCV records on BSE from Dec. 2014 to Sept. 2026. Review Kaizen Agro Infrabuild P/E valuation to evaluate earnings-based valuation against sector peers.
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
4,748,401
September 04, 2026 • ₹10.50
BSE Exchange
Share Price History Data (Dec 2014 - Sep 2026)
KAIZENAGRO daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹9.69 | ₹9.69 | ₹9.65 | ₹9.65 | 2,282 |
| 2026-09-17 | ₹9.91 | ₹9.91 | ₹9.77 | ₹9.77 | 1,872 |
| 2026-09-16 | ₹10.00 | ₹10.00 | ₹9.95 | ₹9.95 | 601 |
| 2026-09-15 | ₹10.31 | ₹10.31 | ₹10.11 | ₹10.11 | 770 |
| 2026-09-11 | ₹10.47 | ₹10.47 | ₹10.31 | ₹10.31 | 522 |
| 2026-09-10 | ₹10.52 | ₹10.54 | ₹10.52 | ₹10.52 | 5,107 |
| 2026-09-09 | ₹10.73 | ₹10.73 | ₹10.73 | ₹10.73 | 249 |
| 2026-09-08 | ₹11.00 | ₹11.57 | ₹10.47 | ₹10.94 | 6,372 |
| 2026-09-07 | ₹10.50 | ₹11.02 | ₹10.18 | ₹11.02 | 18,103 |
| 2026-09-04 | ₹10.00 | ₹10.52 | ₹9.70 | ₹10.50 | 4,748,401 |
| 2026-09-03 | ₹9.58 | ₹10.08 | ₹9.58 | ₹10.02 | 257,180 |
| 2026-09-02 | ₹9.62 | ₹10.08 | ₹9.62 | ₹10.08 | 5,632 |
| 2026-09-01 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 2,001 |
| 2026-08-31 | ₹9.62 | ₹9.63 | ₹9.14 | ₹9.15 | 2,520 |
| 2026-08-28 | ₹9.05 | ₹9.66 | ₹9.05 | ₹9.62 | 1,436 |
| 2026-08-27 | ₹9.28 | ₹9.28 | ₹9.20 | ₹9.20 | 1,156 |
| 2026-08-26 | ₹9.76 | ₹9.76 | ₹9.28 | ₹9.28 | 1,204 |
| 2026-08-25 | ₹9.88 | ₹9.88 | ₹8.95 | ₹9.76 | 3,170 |
| 2026-08-24 | ₹9.07 | ₹9.71 | ₹9.07 | ₹9.41 | 809 |
| 2026-08-21 | ₹8.84 | ₹9.28 | ₹8.41 | ₹9.25 | 3,210 |
| 2026-08-20 | ₹9.01 | ₹9.21 | ₹8.84 | ₹8.84 | 12,872 |
| 2026-08-19 | ₹9.74 | ₹9.74 | ₹9.25 | ₹9.30 | 1,356 |
| 2026-08-18 | ₹9.30 | ₹9.71 | ₹9.19 | ₹9.70 | 2,381 |
| 2026-08-17 | ₹9.86 | ₹9.86 | ₹8.93 | ₹9.25 | 2,508 |
| 2026-08-14 | ₹9.76 | ₹10.30 | ₹9.37 | ₹9.40 | 2,380 |
| 2026-08-13 | ₹9.95 | ₹9.95 | ₹9.39 | ₹9.86 | 683 |
| 2026-08-12 | ₹10.65 | ₹10.65 | ₹9.88 | ₹9.88 | 2,198 |
| 2026-08-11 | ₹10.00 | ₹10.39 | ₹10.00 | ₹10.39 | 1,907 |
| 2026-08-10 | ₹11.40 | ₹11.40 | ₹10.35 | ₹10.50 | 387 |
| 2026-08-07 | ₹10.40 | ₹10.89 | ₹9.88 | ₹10.89 | 134 |
| 2026-08-06 | ₹10.89 | ₹10.89 | ₹10.40 | ₹10.40 | 4,177 |
| 2026-08-05 | ₹10.00 | ₹10.44 | ₹10.00 | ₹10.44 | 310 |
| 2026-08-04 | ₹9.92 | ₹10.44 | ₹9.92 | ₹10.44 | 3,792 |
| 2026-08-03 | ₹10.49 | ₹10.65 | ₹10.00 | ₹10.44 | 1,019 |
| 2026-07-31 | ₹10.00 | ₹10.70 | ₹10.00 | ₹10.39 | 1,830 |
| 2026-07-30 | ₹9.70 | ₹10.72 | ₹9.70 | ₹10.23 | 2,464 |
| 2026-07-28 | ₹10.72 | ₹10.73 | ₹10.21 | ₹10.21 | 1,867 |
| 2026-07-27 | ₹10.00 | ₹10.75 | ₹10.00 | ₹10.74 | 2,486 |
| 2026-07-24 | ₹9.90 | ₹10.34 | ₹9.50 | ₹10.24 | 1,264 |
| 2026-07-23 | ₹9.92 | ₹10.22 | ₹9.92 | ₹9.92 | 1,386 |
| 2026-07-22 | ₹10.50 | ₹10.88 | ₹10.44 | ₹10.44 | 860 |
| 2026-07-21 | ₹10.87 | ₹11.52 | ₹10.87 | ₹10.89 | 2,014 |
| 2026-07-20 | ₹10.47 | ₹11.01 | ₹10.47 | ₹10.98 | 14,090 |
| 2026-07-17 | ₹11.47 | ₹11.47 | ₹11.02 | ₹11.02 | 911 |
| 2026-07-16 | ₹12.36 | ₹12.36 | ₹11.60 | ₹11.60 | 5,742 |
| 2026-07-15 | ₹12.99 | ₹12.99 | ₹12.17 | ₹12.21 | 3,412 |
| 2026-07-14 | ₹14.98 | ₹14.98 | ₹12.69 | ₹12.73 | 32,377 |
| 2026-07-13 | ₹12.88 | ₹14.50 | ₹12.05 | ₹14.10 | 45,102 |
| 2026-07-10 | ₹12.50 | ₹13.25 | ₹11.73 | ₹12.59 | 16,778 |
| 2026-07-09 | ₹12.90 | ₹13.34 | ₹11.16 | ₹11.73 | 60,720 |
| 2026-07-08 | ₹9.50 | ₹11.29 | ₹9.50 | ₹11.16 | 60,966 |
| 2026-07-07 | ₹9.95 | ₹9.95 | ₹9.18 | ₹9.50 | 4,167 |
| 2026-07-06 | ₹9.99 | ₹9.99 | ₹9.65 | ₹9.95 | 1,649 |
| 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 - Sep 2026)
KAIZENAGRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.05%
₹13.05 → ₹9.65
Year to Date
Price Volatility
11.93%
Low Volatility
Year to Date
Average Daily Volume
38,764
Year to Date Average
BSE Exchange
Kaizen Agro Infrabuild Share Price History – Frequently Asked Questions
Common questions about KAIZENAGRO historical data and records. Analyse KAIZENAGRO shareholder distribution to track promoter, FII and institutional holdings.
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 4,748,401 shares traded on September 04, 2026 on the BSE exchange, with share price at ₹10.5.