K2 Infragen Limited K2INFRA
NSE · India · Industrial Services
INR 275.00-10.30 (-3.61%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 42.10 | -6.24% | INR 43.55 | INR 44.50 | INR 42.05 | 9.60K |
| 2026-09-29 | INR 44.90 | +4.78% | INR 43.00 | INR 45.00 | INR 43.00 | 15.00K |
| 2026-09-28 | INR 42.85 | +0.23% | INR 41.05 | INR 43.90 | INR 38.60 | 111.60K |
| 2026-09-25 | INR 42.75 | +2.40% | INR 43.60 | INR 43.60 | INR 41.60 | 16.20K |
| 2026-09-24 | INR 41.75 | -2.22% | INR 43.00 | INR 43.00 | INR 41.10 | 10.20K |
| 2026-09-23 | INR 42.70 | -0.23% | INR 42.00 | INR 43.80 | INR 40.20 | 40.20K |
| 2026-09-22 | INR 42.80 | -2.39% | INR 45.00 | INR 46.00 | INR 42.70 | 33.60K |
| 2026-09-21 | INR 43.85 | +1.27% | INR 44.50 | INR 44.50 | INR 43.70 | 9.00K |
| 2026-09-18 | INR 43.30 | -0.80% | INR 43.65 | INR 44.70 | INR 43.25 | 16.20K |
| 2026-09-17 | INR 43.65 | -1.02% | INR 44.10 | INR 45.65 | INR 43.50 | 22.20K |
| 2026-09-16 | INR 44.10 | -2.43% | INR 45.05 | INR 45.45 | INR 44.00 | 12.60K |
| 2026-09-15 | INR 45.20 | -4.14% | INR 46.55 | INR 46.90 | INR 44.80 | 30.60K |
| 2026-09-11 | INR 47.15 | -0.84% | INR 48.00 | INR 48.20 | INR 46.15 | 8.40K |
| 2026-09-10 | INR 47.55 | -1.55% | INR 48.30 | INR 49.40 | INR 47.05 | 6.60K |
| 2026-09-09 | INR 48.30 | +4.89% | INR 46.50 | INR 48.30 | INR 45.20 | 18.60K |
| 2026-09-08 | INR 46.05 | -2.85% | INR 46.00 | INR 47.95 | INR 45.45 | 46.20K |
| 2026-09-07 | INR 47.40 | -2.87% | INR 48.00 | INR 50.20 | INR 47.40 | 17.40K |
| 2026-09-04 | INR 48.80 | -0.31% | INR 50.45 | INR 50.45 | INR 48.70 | 6.00K |
| 2026-09-03 | INR 48.95 | -2.10% | INR 50.00 | INR 50.00 | INR 48.60 | 8.40K |
| 2026-09-02 | INR 50.00 | +0.40% | INR 49.80 | INR 50.00 | INR 48.25 | 14.40K |
| 2026-09-01 | INR 49.80 | +2.15% | INR 49.40 | INR 50.85 | INR 49.40 | 7.20K |
| 2026-08-31 | INR 48.75 | -2.99% | INR 51.60 | INR 51.60 | INR 48.60 | 15.00K |
| 2026-08-28 | INR 50.25 | -1.66% | INR 50.05 | INR 51.70 | INR 48.90 | 31.20K |
| 2026-08-27 | INR 51.10 | +0.29% | INR 50.95 | INR 51.80 | INR 50.20 | 7.20K |
| 2026-08-26 | INR 50.95 | +0.79% | INR 51.00 | INR 51.00 | INR 49.05 | 4.20K |
| 2026-08-25 | INR 50.55 | +0.30% | INR 50.40 | INR 51.85 | INR 48.95 | 18.00K |
| 2026-08-24 | INR 50.40 | -3.63% | INR 52.70 | INR 52.70 | INR 50.15 | 35.40K |
| 2026-08-21 | INR 52.30 | +4.08% | INR 51.00 | INR 52.65 | INR 48.30 | 30.60K |
| 2026-08-20 | INR 50.25 | -1.47% | INR 49.60 | INR 52.00 | INR 49.50 | 12.60K |
| 2026-08-19 | INR 51.00 | +2.20% | INR 49.00 | INR 51.00 | INR 48.25 | 9.60K |
| 2026-08-18 | INR 49.90 | -0.20% | INR 50.15 | INR 50.25 | INR 49.65 | 7.80K |
| 2026-08-17 | INR 50.00 | -0.99% | INR 50.50 | INR 53.00 | INR 49.50 | 16.80K |
| 2026-08-14 | INR 50.50 | -0.98% | INR 50.75 | INR 51.50 | INR 50.00 | 5.40K |
| 2026-08-13 | INR 51.00 | -4.05% | INR 53.00 | INR 53.00 | INR 50.50 | 30.60K |
| 2026-08-12 | INR 53.15 | +4.01% | INR 50.90 | INR 53.25 | INR 50.90 | 9.00K |
| 2026-08-11 | INR 51.10 | -3.04% | INR 51.95 | INR 52.75 | INR 50.10 | 34.80K |
| 2026-08-10 | INR 52.70 | -1.95% | INR 53.00 | INR 53.00 | INR 51.25 | 17.40K |
| 2026-08-07 | INR 53.75 | -0.37% | INR 52.80 | INR 53.75 | INR 52.35 | 2.40K |
| 2026-08-06 | INR 53.95 | -0.92% | INR 52.75 | INR 54.45 | INR 52.00 | 16.20K |
| 2026-08-05 | INR 54.45 | -0.73% | INR 54.50 | INR 54.50 | INR 53.50 | 5.40K |
| 2026-08-04 | INR 54.85 | +0.73% | INR 53.00 | INR 55.65 | INR 52.40 | 16.80K |
| 2026-08-03 | INR 54.45 | +0.74% | INR 54.50 | INR 54.70 | INR 53.50 | 11.40K |
| 2026-07-31 | INR 54.05 | +0.56% | INR 53.65 | INR 54.05 | INR 53.00 | 7.20K |
| 2026-07-30 | INR 53.75 | -1.83% | INR 54.05 | INR 55.60 | INR 52.30 | 14.40K |
| 2026-07-29 | INR 54.75 | -1.53% | INR 55.45 | INR 55.45 | INR 54.25 | 9.60K |
| 2026-07-28 | INR 55.60 | -1.24% | INR 57.00 | INR 57.00 | INR 54.90 | 7.20K |
| 2026-07-27 | INR 56.30 | -4.09% | INR 56.15 | INR 57.95 | INR 55.80 | 15.60K |
| 2026-07-24 | INR 58.70 | +1.21% | INR 55.30 | INR 58.95 | INR 55.10 | 28.80K |
| 2026-07-23 | INR 58.00 | -2.44% | INR 57.25 | INR 58.00 | INR 57.25 | 3.60K |
| 2026-07-22 | INR 59.45 | +0.68% | INR 59.05 | INR 59.45 | INR 56.60 | 21.60K |
| 2026-07-21 | INR 59.05 | +3.51% | INR 57.05 | INR 59.90 | INR 55.80 | 18.00K |
| 2026-07-20 | INR 57.05 | +4.97% | INR 56.65 | INR 57.05 | INR 54.35 | 11.40K |
| 2026-07-17 | INR 54.35 | -3.98% | INR 56.00 | INR 56.00 | INR 53.80 | 31.20K |
| 2026-07-16 | INR 56.60 | -2.08% | INR 57.65 | INR 57.65 | INR 56.25 | 4.80K |
| 2026-07-15 | INR 57.80 | -4.23% | INR 60.00 | INR 60.00 | INR 57.35 | 45.00K |
| 2026-07-14 | INR 60.35 | -0.41% | INR 60.00 | INR 61.05 | INR 59.55 | 12.00K |
| 2026-07-13 | INR 60.60 | -2.26% | INR 60.30 | INR 62.00 | INR 59.20 | 19.20K |
| 2026-07-10 | INR 62.00 | +1.64% | INR 60.80 | INR 62.75 | INR 60.80 | 9.60K |
| 2026-07-09 | INR 61.00 | -1.93% | INR 63.70 | INR 63.85 | INR 59.80 | 19.20K |
| 2026-07-08 | INR 62.20 | +0.32% | INR 61.75 | INR 63.80 | INR 59.00 | 41.40K |
| 2026-07-07 | INR 62.00 | +0.16% | INR 61.90 | INR 63.80 | INR 61.70 | 9.60K |
| 2026-07-06 | INR 61.90 | -2.52% | INR 61.25 | INR 63.50 | INR 60.50 | 27.60K |
| 2026-07-03 | INR 63.50 | +0.24% | INR 63.20 | INR 63.90 | INR 61.00 | 11.40K |
| 2026-07-02 | INR 63.35 | +1.20% | INR 62.60 | INR 64.30 | INR 62.60 | 12.00K |
| 2026-07-01 | INR 62.60 | +0.89% | INR 60.15 | INR 64.75 | INR 60.15 | 12.60K |
| 2026-06-30 | INR 62.05 | -0.88% | INR 62.45 | INR 62.90 | INR 60.25 | 10.80K |
| 2026-06-29 | INR 62.60 | -4.94% | INR 62.60 | INR 65.00 | INR 62.60 | 19.80K |
| 2026-06-26 | INR 65.85 | 0.00% | INR 65.85 | INR 65.85 | INR 65.85 | 0 |
| 2026-06-25 | INR 65.85 | -4.91% | INR 68.95 | INR 69.00 | INR 65.80 | 29.40K |
| 2026-06-24 | INR 69.25 | +0.14% | INR 67.15 | INR 69.65 | INR 67.00 | 14.40K |
| 2026-06-23 | INR 69.15 | -2.74% | INR 74.60 | INR 74.60 | INR 68.10 | 49.20K |
| 2026-06-22 | INR 71.10 | +2.97% | INR 66.75 | INR 71.40 | INR 65.60 | 80.40K |
| 2026-06-19 | INR 69.05 | -2.95% | INR 69.05 | INR 71.15 | INR 65.90 | 76.80K |
| 2026-06-18 | INR 71.15 | -9.13% | INR 80.00 | INR 80.05 | INR 70.50 | 158.40K |
| 2026-06-17 | INR 78.30 | +13.73% | INR 73.90 | INR 82.60 | INR 73.90 | 459.00K |
| 2026-06-16 | INR 68.85 | +14.18% | INR 62.20 | INR 72.35 | INR 59.05 | 381.60K |
| 2026-06-15 | INR 60.30 | +20.00% | INR 57.00 | INR 60.30 | INR 52.95 | 253.80K |
| 2026-06-12 | INR 50.25 | +2.66% | INR 52.50 | INR 52.60 | INR 49.00 | 10.80K |
| 2026-06-11 | INR 48.95 | +2.09% | INR 47.05 | INR 49.40 | INR 47.05 | 9.60K |
| 2026-06-10 | INR 47.95 | -5.61% | INR 51.00 | INR 51.00 | INR 47.75 | 27.00K |
| 2026-06-09 | INR 50.80 | +3.04% | INR 49.00 | INR 50.80 | INR 49.00 | 7.20K |
| 2026-06-08 | INR 49.30 | -2.95% | INR 49.50 | INR 50.95 | INR 47.55 | 24.60K |
| 2026-06-05 | INR 50.80 | +1.91% | INR 50.85 | INR 51.50 | INR 50.00 | 5.40K |
| 2026-06-04 | INR 49.85 | +4.84% | INR 48.00 | INR 49.95 | INR 47.05 | 16.20K |
| 2026-06-03 | INR 47.55 | -6.76% | INR 50.95 | INR 51.05 | INR 44.30 | 95.40K |
| 2026-06-02 | INR 51.00 | -1.45% | INR 51.70 | INR 52.00 | INR 50.50 | 19.20K |
| 2026-06-01 | INR 51.75 | -1.43% | INR 52.75 | INR 54.25 | INR 51.50 | 10.80K |
| 2026-05-29 | INR 52.50 | -1.13% | INR 53.35 | INR 55.00 | INR 52.00 | 16.80K |
| 2026-05-28 | INR 53.10 | 0.00% | INR 53.10 | INR 53.10 | INR 53.10 | 0 |
| 2026-05-27 | INR 53.10 | -9.92% | INR 52.40 | INR 53.90 | INR 51.05 | 87.00K |