Price Data Selection & Download
KCL Infra Projects Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3586 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine KCLINFRA quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹121.45
October 21, 2009
BSE Exchange
Share Price All Time Low
₹0.30
June 08, 2020
BSE Exchange
Highest Volume Trading Day
34,071,803
February 09, 2024 • ₹2.09
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KCLINFRA 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 | ₹1.29 | ₹1.30 | ₹1.28 | ₹1.30 | 86,522 |
| 2026-05-26 | ₹1.30 | ₹1.31 | ₹1.27 | ₹1.29 | 73,869 |
| 2026-05-25 | ₹1.31 | ₹1.32 | ₹1.29 | ₹1.30 | 114,543 |
| 2026-05-22 | ₹1.30 | ₹1.32 | ₹1.30 | ₹1.30 | 63,293 |
| 2026-05-21 | ₹1.33 | ₹1.33 | ₹1.30 | ₹1.31 | 50,711 |
| 2026-05-20 | ₹1.34 | ₹1.34 | ₹1.29 | ₹1.31 | 68,609 |
| 2026-05-19 | ₹1.33 | ₹1.33 | ₹1.30 | ₹1.32 | 84,109 |
| 2026-05-18 | ₹1.33 | ₹1.33 | ₹1.30 | ₹1.32 | 51,168 |
| 2026-05-15 | ₹1.34 | ₹1.34 | ₹1.31 | ₹1.31 | 35,833 |
| 2026-05-14 | ₹1.34 | ₹1.36 | ₹1.23 | ₹1.32 | 204,523 |
| 2026-05-13 | ₹1.32 | ₹1.40 | ₹1.31 | ₹1.34 | 104,284 |
| 2026-05-12 | ₹1.34 | ₹1.34 | ₹1.32 | ₹1.32 | 86,150 |
| 2026-05-11 | ₹1.35 | ₹1.35 | ₹1.31 | ₹1.34 | 195,306 |
| 2026-05-08 | ₹1.34 | ₹1.34 | ₹1.31 | ₹1.32 | 54,831 |
| 2026-05-07 | ₹1.33 | ₹1.34 | ₹1.32 | ₹1.33 | 58,818 |
| 2026-05-06 | ₹1.32 | ₹1.34 | ₹1.31 | ₹1.32 | 126,739 |
| 2026-05-05 | ₹1.33 | ₹1.33 | ₹1.30 | ₹1.31 | 93,123 |
| 2026-05-04 | ₹1.39 | ₹1.39 | ₹1.30 | ₹1.33 | 155,246 |
| 2026-04-30 | ₹1.33 | ₹1.39 | ₹1.30 | ₹1.34 | 247,983 |
| 2026-04-29 | ₹1.33 | ₹1.33 | ₹1.29 | ₹1.31 | 64,499 |
| 2026-04-28 | ₹1.30 | ₹1.33 | ₹1.30 | ₹1.33 | 183,797 |
| 2026-04-27 | ₹1.31 | ₹1.34 | ₹1.27 | ₹1.29 | 233,464 |
| 2026-04-24 | ₹1.34 | ₹1.34 | ₹1.29 | ₹1.31 | 84,196 |
| 2026-04-23 | ₹1.37 | ₹1.37 | ₹1.30 | ₹1.31 | 228,086 |
| 2026-04-22 | ₹1.41 | ₹1.41 | ₹1.25 | ₹1.33 | 653,538 |
| 2026-04-21 | ₹1.43 | ₹1.46 | ₹1.31 | ₹1.41 | 184,733 |
| 2026-04-20 | ₹1.46 | ₹1.46 | ₹1.42 | ₹1.42 | 140,492 |
| 2026-04-17 | ₹1.38 | ₹1.47 | ₹1.38 | ₹1.41 | 135,801 |
| 2026-04-16 | ₹1.39 | ₹1.43 | ₹1.36 | ₹1.41 | 94,252 |
| 2026-04-15 | ₹1.32 | ₹1.42 | ₹1.32 | ₹1.40 | 213,513 |
| 2026-04-13 | ₹1.35 | ₹1.35 | ₹1.30 | ₹1.31 | 98,557 |
| 2026-04-10 | ₹1.31 | ₹1.36 | ₹1.31 | ₹1.34 | 72,964 |
| 2026-04-09 | ₹1.32 | ₹1.35 | ₹1.30 | ₹1.33 | 67,088 |
| 2026-04-08 | ₹1.29 | ₹1.36 | ₹1.29 | ₹1.34 | 220,412 |
| 2026-04-07 | ₹1.29 | ₹1.31 | ₹1.27 | ₹1.28 | 60,276 |
| 2026-04-06 | ₹1.30 | ₹1.31 | ₹1.27 | ₹1.30 | 53,569 |
| 2026-04-02 | ₹1.33 | ₹1.33 | ₹1.27 | ₹1.28 | 136,570 |
| 2026-04-01 | ₹1.34 | ₹1.34 | ₹1.25 | ₹1.32 | 136,922 |
| 2026-03-30 | ₹1.32 | ₹1.34 | ₹1.25 | ₹1.30 | 136,211 |
| 2026-03-27 | ₹1.27 | ₹1.35 | ₹1.27 | ₹1.29 | 206,426 |
| 2026-03-25 | ₹1.35 | ₹1.35 | ₹1.27 | ₹1.29 | 532,574 |
| 2026-03-24 | ₹1.30 | ₹1.35 | ₹1.27 | ₹1.29 | 1,431,140 |
| 2026-03-23 | ₹1.31 | ₹1.31 | ₹1.26 | ₹1.28 | 140,855 |
| 2026-03-20 | ₹1.32 | ₹1.32 | ₹1.29 | ₹1.32 | 239,725 |
| 2026-03-19 | ₹1.37 | ₹1.37 | ₹1.27 | ₹1.32 | 659,064 |
| 2026-03-18 | ₹1.46 | ₹1.48 | ₹1.26 | ₹1.34 | 988,321 |
| 2026-03-17 | ₹1.46 | ₹1.49 | ₹1.41 | ₹1.47 | 863,834 |
| 2026-03-16 | ₹1.52 | ₹1.52 | ₹1.40 | ₹1.45 | 796,457 |
| 2026-03-13 | ₹1.43 | ₹1.56 | ₹1.27 | ₹1.50 | 745,058 |
| 2026-03-12 | ₹1.27 | ₹1.50 | ₹1.21 | ₹1.40 | 437,548 |
| 2026-03-11 | ₹1.30 | ₹1.30 | ₹1.24 | ₹1.27 | 951,746 |
| 2026-03-10 | ₹1.30 | ₹1.31 | ₹1.25 | ₹1.29 | 267,580 |
| 2026-03-09 | ₹1.30 | ₹1.31 | ₹1.25 | ₹1.29 | 923,503 |
| 2026-03-06 | ₹1.32 | ₹1.32 | ₹1.18 | ₹1.28 | 189,658 |
| 2026-03-05 | ₹1.30 | ₹1.32 | ₹1.28 | ₹1.30 | 132,045 |
| 2026-03-04 | ₹1.31 | ₹1.31 | ₹1.21 | ₹1.29 | 274,756 |
| 2026-03-02 | ₹1.28 | ₹1.36 | ₹1.12 | ₹1.31 | 323,365 |
| 2026-02-27 | ₹1.32 | ₹1.32 | ₹1.27 | ₹1.28 | 218,865 |
| 2026-02-26 | ₹1.32 | ₹1.32 | ₹1.28 | ₹1.31 | 67,346 |
| 2026-02-25 | ₹1.31 | ₹1.35 | ₹1.28 | ₹1.29 | 121,478 |
| 2026-02-24 | ₹1.39 | ₹1.39 | ₹1.15 | ₹1.29 | 347,273 |
| 2026-02-23 | ₹1.38 | ₹1.40 | ₹1.35 | ₹1.37 | 106,811 |
| 2026-02-20 | ₹1.37 | ₹1.40 | ₹1.35 | ₹1.38 | 80,528 |
| 2026-02-19 | ₹1.44 | ₹1.44 | ₹1.37 | ₹1.39 | 66,646 |
| 2026-02-18 | ₹1.48 | ₹1.48 | ₹1.35 | ₹1.42 | 149,310 |
| 2026-02-17 | ₹1.41 | ₹1.49 | ₹1.33 | ₹1.43 | 605,389 |
| 2026-02-16 | ₹1.49 | ₹1.49 | ₹1.26 | ₹1.38 | 907,405 |
| 2026-02-13 | ₹1.25 | ₹1.28 | ₹1.24 | ₹1.25 | 91,270 |
| 2026-02-12 | ₹1.29 | ₹1.30 | ₹1.22 | ₹1.26 | 140,519 |
| 2026-02-11 | ₹1.30 | ₹1.30 | ₹1.28 | ₹1.29 | 76,990 |
| 2026-02-10 | ₹1.30 | ₹1.31 | ₹1.28 | ₹1.30 | 94,656 |
| 2026-02-09 | ₹1.32 | ₹1.33 | ₹1.28 | ₹1.29 | 83,951 |
| 2026-02-06 | ₹1.30 | ₹1.32 | ₹1.28 | ₹1.31 | 53,058 |
| 2026-02-05 | ₹1.30 | ₹1.30 | ₹1.27 | ₹1.29 | 21,155 |
| 2026-02-04 | ₹1.28 | ₹1.31 | ₹1.27 | ₹1.30 | 111,021 |
| 2026-02-03 | ₹1.32 | ₹1.33 | ₹1.27 | ₹1.29 | 104,009 |
| 2026-02-02 | ₹1.34 | ₹1.34 | ₹1.30 | ₹1.30 | 80,102 |
| 2026-02-01 | ₹1.35 | ₹1.38 | ₹1.32 | ₹1.34 | 120,413 |
| 2026-01-30 | ₹1.35 | ₹1.35 | ₹1.30 | ₹1.32 | 102,585 |
| 2026-01-29 | ₹1.34 | ₹1.35 | ₹1.30 | ₹1.34 | 135,404 |
| 2026-01-28 | ₹1.35 | ₹1.36 | ₹1.26 | ₹1.31 | 174,981 |
| 2026-01-27 | ₹1.49 | ₹1.49 | ₹1.30 | ₹1.32 | 364,577 |
| 2026-01-23 | ₹1.30 | ₹1.31 | ₹1.27 | ₹1.30 | 103,564 |
| 2026-01-22 | ₹1.27 | ₹1.29 | ₹1.25 | ₹1.29 | 92,281 |
| 2026-01-21 | ₹1.30 | ₹1.30 | ₹1.25 | ₹1.26 | 132,153 |
| 2026-01-20 | ₹1.29 | ₹1.30 | ₹1.24 | ₹1.28 | 554,751 |
| 2026-01-19 | ₹1.29 | ₹1.30 | ₹1.18 | ₹1.27 | 314,122 |
| 2026-01-16 | ₹1.28 | ₹1.29 | ₹1.24 | ₹1.29 | 694,272 |
| 2026-01-14 | ₹1.27 | ₹1.29 | ₹1.25 | ₹1.27 | 52,368 |
| 2026-01-13 | ₹1.28 | ₹1.28 | ₹1.21 | ₹1.27 | 128,963 |
| 2026-01-12 | ₹1.29 | ₹1.32 | ₹1.08 | ₹1.26 | 332,479 |
| 2026-01-09 | ₹1.29 | ₹1.32 | ₹1.29 | ₹1.29 | 31,730 |
| 2026-01-08 | ₹1.28 | ₹1.32 | ₹1.28 | ₹1.30 | 181,149 |
| 2026-01-07 | ₹1.33 | ₹1.33 | ₹1.26 | ₹1.30 | 430,246 |
| 2026-01-06 | ₹1.34 | ₹1.34 | ₹1.31 | ₹1.33 | 115,800 |
| 2026-01-05 | ₹1.31 | ₹1.34 | ₹1.30 | ₹1.32 | 105,520 |
| 2026-01-02 | ₹1.34 | ₹1.34 | ₹1.31 | ₹1.33 | 127,827 |
| 2026-01-01 | ₹1.33 | ₹1.35 | ₹1.31 | ₹1.34 | 40,578 |
KCL Infra Projects Share Price Performance Analysis (Jan 2008 - May 2026)
KCLINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.99%
₹1.34 → ₹1.30
Year to Date
Price Volatility
3.56%
Low Volatility
Year to Date
Average Daily Volume
235,937
Year to Date Average
BSE Exchange
KCL Infra Projects Share Price History – Frequently Asked Questions
Common questions about KCLINFRA historical data and records. Explore KCLINFRA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of KCL Infra Projects (KCLINFRA)?
The all-time high share price of KCL Infra Projects was ₹121.45 recorded on October 21, 2009 on the BSE exchange.
What is the all-time low share price of KCL Infra Projects (KCLINFRA)?
The all-time low share price of KCL Infra Projects was ₹0.3 recorded on June 08, 2020 on the BSE exchange.
How can I download KCLINFRA historical share price data?
You can download KCL Infra Projects 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 KCLINFRA shares?
The highest trading volume day for KCL Infra Projects was 34,071,803 shares traded on February 09, 2024 on the BSE exchange, with share price at ₹2.09.