Price Data Selection & Download
CIAN Agro Industries & Infrastructure Share Price All Time Records & Statistics (Jan 2008 - May 2026)
1612 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore CIANAGRO value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2677.50
October 23, 2025
BSE Exchange
Share Price All Time Low
₹6.25
September 22, 2008
BSE Exchange
Highest Volume Trading Day
772,671
April 24, 2026 • ₹1340.90
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CIANAGRO daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1593.35 | ₹1750.00 | ₹1593.35 | ₹1653.75 | 315,159 |
| 2026-05-26 | ₹1517.50 | ₹1677.20 | ₹1517.50 | ₹1677.20 | 302,354 |
| 2026-05-25 | ₹1570.00 | ₹1597.35 | ₹1551.75 | ₹1597.35 | 141,240 |
| 2026-05-22 | ₹1521.30 | ₹1521.30 | ₹1521.30 | ₹1521.30 | 11,996 |
| 2026-05-21 | ₹1448.90 | ₹1448.90 | ₹1448.90 | ₹1448.90 | 129,234 |
| 2026-05-20 | ₹1379.95 | ₹1379.95 | ₹1379.95 | ₹1379.95 | 25,626 |
| 2026-05-19 | ₹1452.55 | ₹1452.55 | ₹1452.55 | ₹1452.55 | 8,689 |
| 2026-05-18 | ₹1529.00 | ₹1529.00 | ₹1529.00 | ₹1529.00 | 5,544 |
| 2026-05-15 | ₹1609.45 | ₹1609.45 | ₹1609.45 | ₹1609.45 | 37,468 |
| 2026-05-14 | ₹1694.15 | ₹1694.15 | ₹1694.15 | ₹1694.15 | 5,656 |
| 2026-05-13 | ₹1783.30 | ₹1783.30 | ₹1783.30 | ₹1783.30 | 7,330 |
| 2026-05-12 | ₹1877.15 | ₹1877.15 | ₹1877.15 | ₹1877.15 | 6,561 |
| 2026-05-11 | ₹2182.90 | ₹2182.90 | ₹1975.90 | ₹1975.90 | 166,959 |
| 2026-05-08 | ₹2079.85 | ₹2079.85 | ₹2079.85 | ₹2079.85 | 45,718 |
| 2026-05-07 | ₹1980.85 | ₹1980.85 | ₹1980.85 | ₹1980.85 | 27,026 |
| 2026-05-06 | ₹1884.00 | ₹1886.55 | ₹1832.70 | ₹1886.55 | 74,739 |
| 2026-05-05 | ₹1795.00 | ₹1796.75 | ₹1730.20 | ₹1796.75 | 141,157 |
| 2026-05-04 | ₹1711.20 | ₹1711.20 | ₹1662.35 | ₹1711.20 | 41,357 |
| 2026-04-30 | ₹1505.00 | ₹1629.75 | ₹1505.00 | ₹1629.75 | 198,231 |
| 2026-04-29 | ₹1552.15 | ₹1552.15 | ₹1478.25 | ₹1552.15 | 200,966 |
| 2026-04-28 | ₹1478.25 | ₹1478.25 | ₹1478.25 | ₹1478.25 | 25,878 |
| 2026-04-27 | ₹1400.00 | ₹1407.90 | ₹1400.00 | ₹1407.90 | 47,632 |
| 2026-04-24 | ₹1340.90 | ₹1340.90 | ₹1213.20 | ₹1340.90 | 772,671 |
| 2026-04-23 | ₹1277.05 | ₹1277.05 | ₹1240.60 | ₹1277.05 | 97,116 |
| 2026-04-22 | ₹1216.25 | ₹1216.25 | ₹1216.25 | ₹1216.25 | 16,399 |
| 2026-04-21 | ₹1158.00 | ₹1158.35 | ₹1138.05 | ₹1158.35 | 32,523 |
| 2026-04-20 | ₹1064.00 | ₹1103.20 | ₹1010.55 | ₹1103.20 | 617,816 |
| 2026-04-17 | ₹1050.70 | ₹1050.70 | ₹1050.70 | ₹1050.70 | 17,184 |
| 2026-04-16 | ₹1000.70 | ₹1000.70 | ₹1000.70 | ₹1000.70 | 5,285 |
| 2026-04-15 | ₹953.05 | ₹953.05 | ₹953.05 | ₹953.05 | 6,306 |
| 2026-04-13 | ₹898.00 | ₹907.70 | ₹881.80 | ₹907.70 | 96,030 |
| 2026-04-10 | ₹839.00 | ₹864.50 | ₹827.45 | ₹864.50 | 102,292 |
| 2026-04-09 | ₹823.35 | ₹823.35 | ₹823.35 | ₹823.35 | 6,948 |
| 2026-04-08 | ₹784.15 | ₹784.15 | ₹784.15 | ₹784.15 | 2,162 |
| 2026-04-07 | ₹712.80 | ₹746.85 | ₹712.80 | ₹746.85 | 55,925 |
| 2026-04-06 | ₹643.60 | ₹711.30 | ₹643.60 | ₹711.30 | 440,397 |
| 2026-04-02 | ₹677.45 | ₹697.45 | ₹677.45 | ₹677.45 | 323,668 |
| 2026-04-01 | ₹733.10 | ₹749.95 | ₹713.10 | ₹713.10 | 367,686 |
| 2026-03-30 | ₹750.60 | ₹750.60 | ₹750.60 | ₹750.60 | 23,313 |
| 2026-03-27 | ₹790.10 | ₹790.10 | ₹790.10 | ₹790.10 | 31,298 |
| 2026-03-25 | ₹831.65 | ₹867.10 | ₹831.65 | ₹831.65 | 416,892 |
| 2026-03-24 | ₹875.40 | ₹912.20 | ₹875.40 | ₹875.40 | 107,322 |
| 2026-03-23 | ₹921.45 | ₹946.95 | ₹921.45 | ₹921.45 | 19,745 |
| 2026-03-20 | ₹991.00 | ₹1018.95 | ₹969.90 | ₹969.90 | 80,362 |
| 2026-03-19 | ₹1025.05 | ₹1048.80 | ₹1020.90 | ₹1020.90 | 47,920 |
| 2026-03-18 | ₹1040.00 | ₹1133.00 | ₹1025.25 | ₹1074.60 | 76,743 |
| 2026-03-17 | ₹1120.00 | ₹1125.00 | ₹1079.20 | ₹1079.20 | 31,471 |
| 2026-03-16 | ₹1130.00 | ₹1173.00 | ₹1125.40 | ₹1136.00 | 32,944 |
| 2026-03-13 | ₹1149.00 | ₹1210.00 | ₹1141.05 | ₹1184.60 | 53,357 |
| 2026-03-12 | ₹1159.95 | ₹1175.00 | ₹1120.00 | ₹1157.85 | 15,205 |
| 2026-03-11 | ₹1181.00 | ₹1199.75 | ₹1156.80 | ₹1164.00 | 20,558 |
| 2026-03-10 | ₹1150.00 | ₹1210.00 | ₹1146.00 | ₹1180.80 | 29,794 |
| 2026-03-09 | ₹1163.45 | ₹1199.90 | ₹1163.45 | ₹1163.45 | 36,745 |
| 2026-03-06 | ₹1136.80 | ₹1232.00 | ₹1136.80 | ₹1224.65 | 34,672 |
| 2026-03-05 | ₹1131.00 | ₹1235.00 | ₹1131.00 | ₹1184.45 | 52,712 |
| 2026-03-04 | ₹1184.70 | ₹1200.00 | ₹1184.70 | ₹1184.70 | 22,483 |
| 2026-03-02 | ₹1245.00 | ₹1284.30 | ₹1245.00 | ₹1247.05 | 44,489 |
| 2026-02-27 | ₹1345.00 | ₹1360.00 | ₹1306.50 | ₹1310.50 | 24,157 |
| 2026-02-26 | ₹1295.00 | ₹1310.00 | ₹1260.00 | ₹1306.50 | 46,551 |
| 2026-02-25 | ₹1290.00 | ₹1315.00 | ₹1269.00 | ₹1283.70 | 19,348 |
| 2026-02-24 | ₹1285.00 | ₹1300.00 | ₹1264.00 | ₹1284.25 | 16,264 |
| 2026-02-23 | ₹1372.00 | ₹1372.00 | ₹1295.00 | ₹1299.00 | 30,670 |
| 2026-02-20 | ₹1288.00 | ₹1409.00 | ₹1285.65 | ₹1356.80 | 31,801 |
| 2026-02-19 | ₹1380.00 | ₹1408.00 | ₹1347.50 | ₹1347.50 | 36,460 |
| 2026-02-18 | ₹1489.00 | ₹1489.00 | ₹1380.00 | ₹1418.40 | 120,840 |
| 2026-02-17 | ₹1436.40 | ₹1436.40 | ₹1436.40 | ₹1436.40 | 28,190 |
| 2026-02-16 | ₹1368.00 | ₹1368.00 | ₹1368.00 | ₹1368.00 | 15,928 |
| 2026-02-13 | ₹1329.00 | ₹1329.00 | ₹1277.60 | ₹1302.90 | 56,823 |
| 2026-02-12 | ₹1344.80 | ₹1344.80 | ₹1301.00 | ₹1344.80 | 43,871 |
| 2026-02-11 | ₹1228.00 | ₹1280.80 | ₹1220.00 | ₹1280.80 | 20,873 |
| 2026-02-10 | ₹1221.00 | ₹1232.00 | ₹1166.60 | ₹1219.85 | 18,743 |
| 2026-02-09 | ₹1240.00 | ₹1240.00 | ₹1188.75 | ₹1213.25 | 13,991 |
| 2026-02-06 | ₹1233.65 | ₹1233.65 | ₹1172.00 | ₹1214.80 | 17,084 |
| 2026-02-05 | ₹1299.00 | ₹1299.00 | ₹1226.60 | ₹1233.65 | 18,170 |
| 2026-02-04 | ₹1258.70 | ₹1290.00 | ₹1231.05 | ₹1282.35 | 53,961 |
| 2026-02-03 | ₹1232.95 | ₹1232.95 | ₹1200.00 | ₹1232.95 | 38,043 |
| 2026-02-02 | ₹1197.00 | ₹1233.00 | ₹1158.00 | ₹1174.25 | 21,603 |
| 2026-02-01 | ₹1219.95 | ₹1235.00 | ₹1166.80 | ₹1198.90 | 31,650 |
| 2026-01-30 | ₹1154.00 | ₹1208.00 | ₹1101.60 | ₹1196.60 | 42,449 |
| 2026-01-29 | ₹1187.00 | ₹1225.95 | ₹1126.80 | ₹1150.50 | 39,746 |
| 2026-01-28 | ₹1206.10 | ₹1229.00 | ₹1165.00 | ₹1175.85 | 31,154 |
| 2026-01-27 | ₹1200.00 | ₹1234.00 | ₹1160.05 | ₹1205.55 | 19,297 |
| 2026-01-23 | ₹1276.70 | ₹1297.95 | ₹1192.00 | ₹1205.55 | 32,613 |
| 2026-01-22 | ₹1252.85 | ₹1298.70 | ₹1235.00 | ₹1254.70 | 20,603 |
| 2026-01-21 | ₹1248.70 | ₹1350.00 | ₹1248.70 | ₹1252.85 | 77,879 |
| 2026-01-20 | ₹1357.70 | ₹1379.35 | ₹1314.40 | ₹1314.40 | 44,191 |
| 2026-01-19 | ₹1400.35 | ₹1424.00 | ₹1335.00 | ₹1383.55 | 73,063 |
| 2026-01-16 | ₹1360.40 | ₹1400.35 | ₹1350.40 | ₹1400.35 | 101,619 |
| 2026-01-14 | ₹1260.05 | ₹1333.70 | ₹1255.50 | ₹1333.70 | 52,509 |
| 2026-01-13 | ₹1296.90 | ₹1296.90 | ₹1240.00 | ₹1270.20 | 36,352 |
| 2026-01-12 | ₹1300.00 | ₹1308.90 | ₹1235.20 | ₹1270.45 | 84,530 |
| 2026-01-09 | ₹1352.00 | ₹1363.85 | ₹1288.10 | ₹1300.20 | 70,471 |
| 2026-01-08 | ₹1417.45 | ₹1431.00 | ₹1350.00 | ₹1355.85 | 48,071 |
| 2026-01-07 | ₹1365.00 | ₹1415.20 | ₹1322.35 | ₹1391.45 | 85,037 |
| 2026-01-06 | ₹1297.00 | ₹1364.00 | ₹1277.05 | ₹1364.00 | 69,515 |
| 2026-01-05 | ₹1384.00 | ₹1389.95 | ₹1294.15 | ₹1299.05 | 99,386 |
| 2026-01-02 | ₹1360.00 | ₹1400.00 | ₹1353.30 | ₹1362.25 | 35,729 |
| 2026-01-01 | ₹1360.00 | ₹1400.00 | ₹1331.65 | ₹1366.65 | 37,865 |
CIAN Agro Industries & Infrastructure Share Price Performance Analysis (Jan 2008 - May 2026)
CIANAGRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+21.01%
₹1366.65 → ₹1653.75
Year to Date
Price Volatility
22.51%
Medium Volatility
Year to Date
Average Daily Volume
80,735
Year to Date Average
BSE Exchange
CIAN Agro Industries & Infrastructure Share Price History – Frequently Asked Questions
Common questions about CIANAGRO historical data and records. For live price, key ratios and fundamentals, see CIANAGRO share price screener.
What is the all-time high share price of CIAN Agro Industries & Infrastructure (CIANAGRO)?
The all-time high share price of CIAN Agro Industries & Infrastructure was ₹2677.5 recorded on October 23, 2025 on the BSE exchange.
What is the all-time low share price of CIAN Agro Industries & Infrastructure (CIANAGRO)?
The all-time low share price of CIAN Agro Industries & Infrastructure was ₹6.25 recorded on September 22, 2008 on the BSE exchange.
How can I download CIANAGRO historical share price data?
You can download CIAN Agro Industries & Infrastructure 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 CIANAGRO shares?
The highest trading volume day for CIAN Agro Industries & Infrastructure was 772,671 shares traded on April 24, 2026 on the BSE exchange, with share price at ₹1340.9.