Price Data Selection & Download
Kings Infra Ventures Share Price All Time Records & Statistics (Apr 2012 - Sep 2026)
2607 daily OHLCV records on BSE from April 2012 to Sept. 2026. Analyse KINGSINFR FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹236.80
February 06, 2024
BSE Exchange
Share Price All Time Low
₹5.30
September 17, 2013
BSE Exchange
Highest Volume Trading Day
1,317,047
January 18, 2022 • ₹50.15
BSE Exchange
Share Price History Data (Apr 2012 - Sep 2026)
KINGSINFR daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹73.85 | ₹75.50 | ₹72.45 | ₹73.53 | 13,046 |
| 2026-09-17 | ₹76.75 | ₹76.75 | ₹73.21 | ₹73.85 | 15,578 |
| 2026-09-16 | ₹82.00 | ₹82.00 | ₹70.00 | ₹76.01 | 44,382 |
| 2026-09-15 | ₹84.99 | ₹84.99 | ₹76.31 | ₹77.97 | 46,960 |
| 2026-09-11 | ₹83.95 | ₹85.00 | ₹82.50 | ₹83.40 | 4,893 |
| 2026-09-10 | ₹84.40 | ₹87.33 | ₹83.01 | ₹83.95 | 9,623 |
| 2026-09-09 | ₹84.00 | ₹85.00 | ₹82.70 | ₹84.42 | 11,544 |
| 2026-09-08 | ₹85.50 | ₹85.50 | ₹82.32 | ₹83.29 | 20,174 |
| 2026-09-07 | ₹86.00 | ₹86.00 | ₹83.00 | ₹83.72 | 6,936 |
| 2026-09-04 | ₹89.60 | ₹92.00 | ₹85.07 | ₹85.49 | 9,631 |
| 2026-09-03 | ₹84.37 | ₹86.60 | ₹84.37 | ₹85.16 | 3,722 |
| 2026-09-02 | ₹85.06 | ₹86.95 | ₹84.11 | ₹84.83 | 4,902 |
| 2026-09-01 | ₹87.99 | ₹87.99 | ₹84.36 | ₹85.68 | 15,513 |
| 2026-08-31 | ₹86.90 | ₹86.90 | ₹85.15 | ₹85.95 | 9,028 |
| 2026-08-28 | ₹84.90 | ₹86.85 | ₹84.00 | ₹85.00 | 11,861 |
| 2026-08-27 | ₹85.00 | ₹88.40 | ₹84.50 | ₹85.30 | 21,592 |
| 2026-08-26 | ₹87.80 | ₹87.90 | ₹83.10 | ₹84.30 | 10,946 |
| 2026-08-25 | ₹89.80 | ₹89.80 | ₹85.50 | ₹85.90 | 12,965 |
| 2026-08-24 | ₹90.40 | ₹90.40 | ₹87.00 | ₹87.90 | 10,786 |
| 2026-08-21 | ₹93.50 | ₹93.50 | ₹87.30 | ₹90.45 | 25,166 |
| 2026-08-20 | ₹85.15 | ₹91.90 | ₹85.15 | ₹91.75 | 21,928 |
| 2026-08-19 | ₹88.00 | ₹88.00 | ₹85.00 | ₹85.70 | 16,021 |
| 2026-08-18 | ₹88.70 | ₹91.35 | ₹84.55 | ₹86.35 | 44,720 |
| 2026-08-17 | ₹95.65 | ₹95.65 | ₹86.00 | ₹88.70 | 121,473 |
| 2026-08-14 | ₹105.00 | ₹105.95 | ₹93.55 | ₹97.10 | 231,461 |
| 2026-08-13 | ₹109.85 | ₹112.90 | ₹107.35 | ₹109.10 | 12,412 |
| 2026-08-12 | ₹114.00 | ₹114.00 | ₹108.35 | ₹108.80 | 8,386 |
| 2026-08-11 | ₹109.90 | ₹113.00 | ₹107.70 | ₹110.90 | 20,530 |
| 2026-08-10 | ₹109.75 | ₹114.25 | ₹107.00 | ₹108.75 | 19,401 |
| 2026-08-07 | ₹110.50 | ₹112.70 | ₹107.50 | ₹107.65 | 8,951 |
| 2026-08-06 | ₹111.90 | ₹111.90 | ₹108.00 | ₹109.90 | 18,959 |
| 2026-08-05 | ₹112.10 | ₹112.50 | ₹110.05 | ₹110.40 | 4,165 |
| 2026-08-04 | ₹111.90 | ₹112.80 | ₹110.30 | ₹111.10 | 6,054 |
| 2026-08-03 | ₹115.00 | ₹115.00 | ₹108.10 | ₹110.90 | 21,857 |
| 2026-07-31 | ₹115.00 | ₹123.00 | ₹112.50 | ₹113.00 | 13,276 |
| 2026-07-30 | ₹115.80 | ₹115.85 | ₹113.10 | ₹113.95 | 7,667 |
| 2026-07-29 | ₹117.65 | ₹117.95 | ₹114.00 | ₹114.85 | 12,132 |
| 2026-07-28 | ₹121.80 | ₹121.80 | ₹115.25 | ₹116.10 | 8,481 |
| 2026-07-27 | ₹118.00 | ₹119.75 | ₹113.25 | ₹116.05 | 6,038 |
| 2026-07-24 | ₹118.10 | ₹119.70 | ₹114.55 | ₹116.20 | 6,732 |
| 2026-07-23 | ₹116.10 | ₹119.80 | ₹116.10 | ₹117.80 | 3,049 |
| 2026-07-22 | ₹123.70 | ₹123.70 | ₹115.35 | ₹116.75 | 2,449 |
| 2026-07-21 | ₹117.95 | ₹117.95 | ₹115.00 | ₹116.95 | 2,417 |
| 2026-07-20 | ₹118.55 | ₹119.95 | ₹113.10 | ₹116.45 | 7,471 |
| 2026-07-17 | ₹121.95 | ₹121.95 | ₹115.05 | ₹116.95 | 11,887 |
| 2026-07-16 | ₹123.00 | ₹123.00 | ₹117.50 | ₹119.25 | 9,032 |
| 2026-07-15 | ₹120.80 | ₹120.80 | ₹119.45 | ₹120.50 | 4,646 |
| 2026-07-14 | ₹121.80 | ₹121.80 | ₹117.05 | ₹118.60 | 15,640 |
| 2026-07-13 | ₹124.50 | ₹124.50 | ₹119.00 | ₹121.35 | 5,144 |
| 2026-07-10 | ₹122.95 | ₹123.45 | ₹120.10 | ₹121.30 | 8,344 |
| 2026-07-09 | ₹123.90 | ₹123.90 | ₹117.70 | ₹120.55 | 5,650 |
| 2026-07-08 | ₹119.00 | ₹122.70 | ₹117.35 | ₹118.60 | 8,534 |
| 2026-07-07 | ₹120.90 | ₹122.80 | ₹117.00 | ₹117.45 | 5,557 |
| 2026-07-06 | ₹123.50 | ₹123.50 | ₹116.60 | ₹117.30 | 15,106 |
| 2026-07-03 | ₹125.85 | ₹125.85 | ₹120.00 | ₹121.55 | 7,753 |
| 2026-07-02 | ₹124.50 | ₹124.50 | ₹121.00 | ₹121.85 | 6,636 |
| 2026-07-01 | ₹124.05 | ₹125.35 | ₹121.60 | ₹122.70 | 7,053 |
| 2026-06-30 | ₹126.00 | ₹127.70 | ₹123.00 | ₹123.40 | 7,581 |
| 2026-06-29 | ₹126.00 | ₹127.50 | ₹123.15 | ₹123.65 | 4,011 |
| 2026-06-25 | ₹127.90 | ₹127.90 | ₹122.95 | ₹124.00 | 10,851 |
| 2026-06-24 | ₹128.00 | ₹128.00 | ₹126.00 | ₹126.55 | 5,850 |
| 2026-06-23 | ₹128.80 | ₹128.80 | ₹125.60 | ₹126.60 | 5,495 |
| 2026-06-22 | ₹128.50 | ₹129.95 | ₹125.65 | ₹126.50 | 8,138 |
| 2026-06-19 | ₹127.50 | ₹129.95 | ₹126.30 | ₹127.30 | 5,966 |
| 2026-06-18 | ₹127.50 | ₹127.90 | ₹124.05 | ₹126.20 | 9,786 |
| 2026-06-17 | ₹127.00 | ₹128.50 | ₹125.10 | ₹125.95 | 13,241 |
| 2026-06-16 | ₹128.00 | ₹128.80 | ₹124.00 | ₹125.20 | 16,330 |
| 2026-06-15 | ₹129.75 | ₹129.75 | ₹125.15 | ₹126.20 | 17,143 |
| 2026-06-12 | ₹127.40 | ₹128.95 | ₹126.40 | ₹126.85 | 6,462 |
| 2026-06-11 | ₹128.70 | ₹129.50 | ₹125.10 | ₹125.65 | 22,299 |
| 2026-06-10 | ₹129.95 | ₹129.95 | ₹126.50 | ₹127.05 | 7,782 |
| 2026-06-09 | ₹132.95 | ₹132.95 | ₹126.15 | ₹127.35 | 31,102 |
| 2026-06-08 | ₹133.85 | ₹133.85 | ₹128.05 | ₹130.75 | 13,666 |
| 2026-06-05 | ₹135.50 | ₹135.50 | ₹130.60 | ₹132.25 | 12,779 |
| 2026-06-04 | ₹137.00 | ₹138.95 | ₹132.55 | ₹133.60 | 12,702 |
| 2026-06-03 | ₹137.50 | ₹138.00 | ₹131.00 | ₹132.25 | 21,113 |
| 2026-06-02 | ₹141.90 | ₹142.00 | ₹132.90 | ₹137.75 | 56,217 |
| 2026-06-01 | ₹145.55 | ₹145.55 | ₹135.50 | ₹137.25 | 443,082 |
| 2026-05-29 | ₹120.00 | ₹123.00 | ₹117.25 | ₹121.30 | 19,247 |
| 2026-05-27 | ₹121.50 | ₹121.50 | ₹116.00 | ₹117.40 | 6,747 |
| 2026-05-26 | ₹119.90 | ₹119.90 | ₹112.60 | ₹119.30 | 5,613 |
| 2026-05-25 | ₹117.30 | ₹123.50 | ₹117.15 | ₹118.95 | 11,109 |
| 2026-05-22 | ₹117.85 | ₹119.45 | ₹116.15 | ₹117.55 | 13,966 |
| 2026-05-21 | ₹120.50 | ₹120.50 | ₹112.00 | ₹115.00 | 19,124 |
| 2026-05-20 | ₹126.80 | ₹126.80 | ₹115.00 | ₹118.45 | 34,711 |
| 2026-05-19 | ₹126.85 | ₹126.85 | ₹123.00 | ₹125.70 | 4,653 |
| 2026-05-18 | ₹132.90 | ₹132.90 | ₹123.00 | ₹124.05 | 121,489 |
| 2026-05-15 | ₹126.30 | ₹130.90 | ₹126.30 | ₹127.90 | 27,710 |
| 2026-05-14 | ₹129.90 | ₹129.90 | ₹125.00 | ₹126.00 | 11,528 |
| 2026-05-13 | ₹124.25 | ₹129.80 | ₹124.25 | ₹128.00 | 9,094 |
| 2026-05-12 | ₹125.95 | ₹127.00 | ₹125.10 | ₹125.85 | 12,320 |
| 2026-05-11 | ₹129.00 | ₹130.45 | ₹123.25 | ₹125.00 | 13,903 |
| 2026-05-08 | ₹129.00 | ₹130.50 | ₹125.20 | ₹129.05 | 12,101 |
| 2026-05-07 | ₹126.75 | ₹132.95 | ₹123.50 | ₹127.75 | 28,499 |
| 2026-05-06 | ₹123.00 | ₹124.95 | ₹122.60 | ₹123.50 | 10,630 |
| 2026-05-05 | ₹124.00 | ₹124.00 | ₹120.50 | ₹121.15 | 5,908 |
| 2026-05-04 | ₹122.75 | ₹127.75 | ₹122.75 | ₹123.60 | 6,255 |
| 2026-04-30 | ₹122.00 | ₹123.95 | ₹117.00 | ₹122.75 | 14,744 |
| 2026-04-29 | ₹120.95 | ₹121.75 | ₹118.25 | ₹120.35 | 7,945 |
| 2026-04-28 | ₹124.75 | ₹124.75 | ₹115.95 | ₹120.05 | 39,606 |
| 2026-04-27 | ₹127.90 | ₹127.90 | ₹121.95 | ₹123.55 | 20,571 |
| 2026-04-24 | ₹128.00 | ₹128.00 | ₹122.80 | ₹123.55 | 9,028 |
| 2026-04-23 | ₹129.95 | ₹129.95 | ₹126.00 | ₹126.30 | 13,117 |
| 2026-04-22 | ₹129.80 | ₹129.80 | ₹125.00 | ₹128.90 | 16,140 |
| 2026-04-21 | ₹129.80 | ₹133.95 | ₹126.65 | ₹127.40 | 22,983 |
| 2026-04-20 | ₹130.50 | ₹131.80 | ₹127.00 | ₹128.35 | 21,889 |
| 2026-04-17 | ₹126.95 | ₹131.50 | ₹126.50 | ₹128.65 | 17,327 |
| 2026-04-16 | ₹129.00 | ₹129.00 | ₹123.00 | ₹125.75 | 11,266 |
| 2026-04-15 | ₹129.00 | ₹129.00 | ₹127.70 | ₹128.15 | 9,160 |
| 2026-04-13 | ₹135.50 | ₹135.50 | ₹125.50 | ₹127.25 | 30,791 |
| 2026-04-10 | ₹126.70 | ₹136.00 | ₹124.30 | ₹131.10 | 44,063 |
| 2026-04-09 | ₹127.00 | ₹128.40 | ₹124.00 | ₹126.35 | 8,924 |
| 2026-04-08 | ₹127.55 | ₹129.00 | ₹124.00 | ₹127.00 | 31,759 |
| 2026-04-07 | ₹125.80 | ₹125.80 | ₹119.00 | ₹122.45 | 16,538 |
| 2026-04-06 | ₹124.00 | ₹126.95 | ₹119.00 | ₹124.30 | 34,416 |
| 2026-04-02 | ₹121.25 | ₹123.95 | ₹114.65 | ₹121.30 | 19,157 |
| 2026-04-01 | ₹118.30 | ₹122.90 | ₹113.00 | ₹121.25 | 21,495 |
| 2026-03-30 | ₹120.50 | ₹120.50 | ₹110.20 | ₹113.40 | 20,696 |
| 2026-03-27 | ₹109.00 | ₹119.40 | ₹108.20 | ₹118.30 | 101,769 |
| 2026-03-25 | ₹109.50 | ₹112.45 | ₹105.05 | ₹109.20 | 79,530 |
| 2026-03-24 | ₹107.00 | ₹108.75 | ₹105.00 | ₹105.95 | 18,612 |
| 2026-03-23 | ₹108.90 | ₹108.90 | ₹103.00 | ₹103.95 | 16,672 |
| 2026-03-20 | ₹115.00 | ₹115.00 | ₹106.30 | ₹107.30 | 25,305 |
| 2026-03-19 | ₹112.00 | ₹112.00 | ₹109.25 | ₹110.90 | 18,751 |
| 2026-03-18 | ₹112.95 | ₹117.65 | ₹110.15 | ₹112.35 | 37,462 |
| 2026-03-17 | ₹115.00 | ₹115.00 | ₹109.00 | ₹110.70 | 12,855 |
| 2026-03-16 | ₹120.00 | ₹120.00 | ₹106.50 | ₹109.20 | 23,257 |
| 2026-03-13 | ₹117.85 | ₹117.85 | ₹111.00 | ₹112.40 | 12,891 |
| 2026-03-12 | ₹119.90 | ₹123.40 | ₹116.10 | ₹116.75 | 10,873 |
| 2026-03-11 | ₹120.95 | ₹122.35 | ₹118.10 | ₹119.90 | 11,732 |
| 2026-03-10 | ₹118.50 | ₹124.00 | ₹116.00 | ₹119.10 | 86,009 |
| 2026-03-09 | ₹117.95 | ₹117.95 | ₹112.00 | ₹113.60 | 12,830 |
| 2026-03-06 | ₹124.85 | ₹124.85 | ₹115.25 | ₹118.40 | 11,973 |
| 2026-03-05 | ₹122.00 | ₹122.20 | ₹116.00 | ₹119.20 | 19,396 |
| 2026-03-04 | ₹120.00 | ₹120.00 | ₹111.00 | ₹115.95 | 38,991 |
| 2026-03-02 | ₹127.00 | ₹132.05 | ₹115.70 | ₹120.90 | 49,285 |
| 2026-02-27 | ₹136.35 | ₹137.55 | ₹130.70 | ₹132.15 | 16,273 |
| 2026-02-26 | ₹137.90 | ₹139.30 | ₹133.00 | ₹134.10 | 53,680 |
| 2026-02-25 | ₹137.95 | ₹141.80 | ₹134.00 | ₹135.10 | 30,452 |
| 2026-02-24 | ₹143.80 | ₹143.80 | ₹135.10 | ₹136.15 | 36,108 |
| 2026-02-23 | ₹138.05 | ₹150.50 | ₹137.50 | ₹141.15 | 79,490 |
| 2026-02-20 | ₹138.95 | ₹138.95 | ₹133.20 | ₹138.25 | 19,107 |
| 2026-02-19 | ₹136.50 | ₹141.95 | ₹130.25 | ₹140.25 | 39,009 |
| 2026-02-18 | ₹138.00 | ₹140.00 | ₹133.00 | ₹134.65 | 34,895 |
| 2026-02-17 | ₹136.00 | ₹139.60 | ₹133.30 | ₹134.00 | 10,551 |
| 2026-02-16 | ₹142.20 | ₹142.20 | ₹132.60 | ₹133.65 | 81,049 |
| 2026-02-13 | ₹143.95 | ₹157.00 | ₹135.00 | ₹148.00 | 135,796 |
| 2026-02-12 | ₹144.60 | ₹144.60 | ₹138.55 | ₹141.15 | 40,640 |
| 2026-02-11 | ₹139.20 | ₹141.90 | ₹131.50 | ₹138.45 | 30,727 |
| 2026-02-10 | ₹141.00 | ₹142.80 | ₹138.00 | ₹139.20 | 12,730 |
| 2026-02-09 | ₹142.05 | ₹144.00 | ₹137.05 | ₹139.40 | 29,296 |
| 2026-02-06 | ₹141.00 | ₹141.00 | ₹137.05 | ₹139.25 | 30,383 |
| 2026-02-05 | ₹141.85 | ₹141.95 | ₹136.00 | ₹139.20 | 27,377 |
| 2026-02-04 | ₹139.90 | ₹143.00 | ₹137.30 | ₹137.90 | 44,490 |
| 2026-02-03 | ₹145.00 | ₹145.00 | ₹130.60 | ₹138.10 | 77,205 |
| 2026-02-02 | ₹128.00 | ₹129.80 | ₹123.55 | ₹128.30 | 19,611 |
| 2026-02-01 | ₹122.15 | ₹133.00 | ₹117.55 | ₹123.35 | 43,885 |
| 2026-01-30 | ₹117.20 | ₹126.90 | ₹117.20 | ₹121.55 | 9,482 |
| 2026-01-29 | ₹123.65 | ₹123.90 | ₹118.75 | ₹120.55 | 26,643 |
| 2026-01-28 | ₹117.95 | ₹125.25 | ₹117.90 | ₹120.70 | 65,587 |
| 2026-01-27 | ₹128.00 | ₹128.75 | ₹113.05 | ₹116.70 | 65,429 |
| 2026-01-23 | ₹131.75 | ₹134.95 | ₹123.15 | ₹125.90 | 15,121 |
| 2026-01-22 | ₹129.60 | ₹133.80 | ₹127.65 | ₹131.75 | 8,941 |
| 2026-01-21 | ₹127.05 | ₹131.95 | ₹124.00 | ₹129.55 | 34,079 |
| 2026-01-20 | ₹140.10 | ₹140.10 | ₹122.00 | ₹127.05 | 39,117 |
| 2026-01-19 | ₹141.90 | ₹144.00 | ₹138.40 | ₹141.15 | 58,503 |
| 2026-01-16 | ₹138.35 | ₹144.95 | ₹136.50 | ₹138.00 | 43,351 |
| 2026-01-14 | ₹134.50 | ₹139.90 | ₹134.15 | ₹138.35 | 21,208 |
| 2026-01-13 | ₹133.00 | ₹137.00 | ₹133.00 | ₹133.05 | 15,531 |
| 2026-01-12 | ₹135.90 | ₹137.50 | ₹130.20 | ₹133.60 | 21,299 |
| 2026-01-09 | ₹140.40 | ₹140.40 | ₹133.20 | ₹135.90 | 38,717 |
| 2026-01-08 | ₹138.95 | ₹145.00 | ₹137.10 | ₹140.45 | 29,441 |
| 2026-01-07 | ₹128.00 | ₹137.85 | ₹123.45 | ₹136.95 | 80,687 |
| 2026-01-06 | ₹127.00 | ₹129.50 | ₹122.15 | ₹127.10 | 28,523 |
| 2026-01-05 | ₹121.10 | ₹130.00 | ₹118.00 | ₹125.30 | 28,557 |
| 2026-01-02 | ₹128.85 | ₹128.85 | ₹120.00 | ₹123.10 | 22,071 |
| 2026-01-01 | ₹117.30 | ₹126.65 | ₹115.15 | ₹124.20 | 35,236 |
Kings Infra Ventures Share Price Performance Analysis (Apr 2012 - Sep 2026)
KINGSINFR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-40.80%
₹124.20 → ₹73.53
Year to Date
Price Volatility
13.64%
Low Volatility
Year to Date
Average Daily Volume
26,851
Year to Date Average
BSE Exchange
Kings Infra Ventures Share Price History – Frequently Asked Questions
Common questions about KINGSINFR historical data and records. Review KINGSINFR P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kings Infra Ventures (KINGSINFR)?
The all-time high share price of Kings Infra Ventures was ₹236.8 recorded on February 06, 2024 on the BSE exchange.
What is the all-time low share price of Kings Infra Ventures (KINGSINFR)?
The all-time low share price of Kings Infra Ventures was ₹5.3 recorded on September 17, 2013 on the BSE exchange.
How can I download KINGSINFR historical share price data?
You can download Kings Infra Ventures 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 KINGSINFR shares?
The highest trading volume day for Kings Infra Ventures was 1,317,047 shares traded on January 18, 2022 on the BSE exchange, with share price at ₹50.15.