Kaizen Agro Infrabuild share price history

BSE: 538833ConstructionSmall Cap

KAIZEN AGRO INFRABUILD LIMITED · Face value ₹10 · Listed Dec 2014

₹6.50₹0.12 (1.81%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹6.62.

28 Oct: open ₹6.49, high ₹6.60, low ₹6.29

52-week range of traded prices to 28 Oct 2026

₹6.29Low, 28 Oct 2026₹15.95High, 11 Nov 2025

Market cap: ₹33 Cr3,426th largest listed
P/E: 158.16
P/B: 0.30
Dividend yield: Nonein the last 12 months
ROE: 0.2%
ROCE: 1.1%
Debt to equity: 0.00
Volume, BSE: 344

Kaizen Agro Infrabuild share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kaizen Agro Infrabuild's share price is on record from 12 Dec 2014, when it closed at ₹14.15, to 28 Oct 2026. Its highest close was ₹23.69 on 4 Jul 2024 and its lowest ₹2.09 on 29 Aug 2022.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	6.50	−53.1%	14.10	6.50	13.40	14.98	6.29	68,73,738
2025	13.85	−19.0%	23.04	12.82	17.80	24.88	12.26	83,13,786
2024	17.09	+38.9%	23.69	11.24	12.30	24.69	11.10	74,42,354
2023	12.30	+12.9%	15.65	8.97	11.00	15.65	8.73	34,45,903
2022	10.89	+245.7%	14.80	2.09	3.15	15.14	2.09	98,99,738
2021	3.15	−3.1%	6.15	2.97	3.10	6.45	2.97	29,75,941
2020	3.25	−63.0%	9.45	2.86	8.51	9.45	2.75	10,35,147
2019	8.78	−15.9%	11.00	8.78	10.44	11.00	8.78	1,218
2018	10.44	+15.6%	10.44	9.48	9.48	10.44	9.48	340
2017	9.03	−18.3%	16.50	9.03	11.05	18.00	9.03	1,69,013
2016	11.05	0.0%	11.10	11.05	11.05	11.10	11.05	48,000
2015	11.05	−24.3%	14.65	10.85	13.95	14.65	10.85	4,72,000
2014	14.60	–	14.60	14.15	14.85	15.10	13.90	18,96,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 22 May 2018. 2016 is from its first session, 8 Feb 2016. 2014 is from its first session, 12 Dec 2014. The close is the year's last trade for 2019 (17 Dec 2019), 2018 (8 Oct 2018), 2017 (6 Dec 2017), 2016 (3 Oct 2016) and 2015 (2 Nov 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.50	−29.8%	9.26	9.26	6.29	42,125
Sep 2026	9.26	+1.2%	9.60	11.57	9.26	50,58,273
Aug 2026	9.15	−11.9%	10.49	11.40	8.41	49,609
Jul 2026	10.39	+8.3%	9.98	14.98	9.14	2,74,606
Jun 2026	9.59	+11.1%	8.63	10.85	7.55	2,33,771
May 2026	8.63	−12.0%	9.03	10.49	8.03	1,14,814
Apr 2026	9.81	+26.4%	8.42	10.45	7.52	1,10,294
Mar 2026	7.76	−19.7%	9.62	10.29	7.50	3,44,743
Feb 2026	9.66	−14.2%	11.25	11.90	9.26	3,25,964
Jan 2026	11.26	−18.7%	13.40	14.90	10.29	3,19,539
Dec 2025	13.85	+3.2%	13.83	15.95	12.31	3,29,225
Nov 2025	13.42	−7.1%	15.00	15.95	12.90	2,75,956
Oct 2025	14.45	+1.8%	14.00	15.70	13.12	2,94,822
Sep 2025	14.19	−2.3%	14.99	16.19	13.21	4,06,265
Aug 2025	14.52	−4.2%	15.40	16.84	14.02	3,85,936
Jul 2025	15.16	+10.3%	13.40	19.45	13.40	10,71,471
Jun 2025	13.74	−0.7%	14.70	15.29	12.99	2,88,947
May 2025	13.83	−2.3%	13.88	15.53	12.26	3,60,546
Apr 2025	14.16	−1.9%	14.43	16.85	13.76	2,89,511
Mar 2025	14.43	−12.4%	15.50	17.20	13.70	11,39,420
Feb 2025	16.48	−27.0%	24.40	24.88	15.50	20,30,034
Jan 2025	22.56	+32.0%	17.80	23.00	16.13	14,41,653
Dec 2024	17.09	−11.3%	19.01	21.69	17.05	7,60,106
Nov 2024	19.27	+6.8%	18.90	20.00	16.41	7,70,476
Oct 2024	18.04	+1.5%	17.52	20.16	16.18	4,34,056
Sep 2024	17.77	+1.3%	18.05	19.05	17.00	4,01,453
Aug 2024	17.55	−4.7%	18.65	21.42	17.32	4,67,376
Jul 2024	18.42	−13.8%	21.01	24.69	18.26	8,08,186
Jun 2024	21.37	+9.8%	19.89	22.30	17.11	6,55,677
May 2024	19.47	−5.9%	21.00	24.59	17.50	11,02,943
Apr 2024	20.69	+38.4%	15.48	21.19	15.00	5,89,876
Mar 2024	14.95	−17.0%	17.80	20.15	14.60	5,57,368
Feb 2024	18.01	+34.5%	13.74	20.40	12.67	7,03,039
Jan 2024	13.39	+8.9%	12.30	13.44	11.10	1,91,798
Dec 2023	12.30	+4.3%	12.30	12.84	11.07	1,10,468
Nov 2023	11.79	−3.0%	11.55	13.19	10.43	1,56,604
Oct 2023	12.15	+11.5%	10.90	14.98	10.36	2,49,008
Sep 2023	10.90	−0.9%	11.00	12.11	10.18	82,203
Aug 2023	11.00	−2.2%	10.70	13.11	10.28	94,855
Jul 2023	11.25	−25.2%	14.74	14.74	11.20	1,06,105
Jun 2023	15.04	+24.0%	12.37	15.65	11.03	2,28,305
May 2023	12.13	+22.5%	9.41	12.53	8.94	3,39,879
Apr 2023	9.90	−12.9%	10.81	12.85	9.81	2,32,978
Mar 2023	11.37	+17.5%	10.16	13.20	8.73	3,52,655
Feb 2023	9.68	−17.5%	12.00	12.22	8.94	2,39,676
Jan 2023	11.73	+7.7%	11.00	12.64	9.35	12,53,167
Dec 2022	10.89	+28.9%	8.87	15.14	8.87	32,67,969
Nov 2022	8.45	+18.8%	7.46	8.45	6.11	40,84,489
Oct 2022	7.11	+77.8%	4.16	7.49	4.04	12,83,572
Sep 2022	4.00	+91.4%	2.19	4.89	2.19	6,05,119
Aug 2022	2.09	−12.9%	2.29	2.42	2.09	16,770
Jul 2022	2.40	+4.3%	2.19	2.64	2.19	16,707
Jun 2022	2.30	−9.8%	2.67	2.78	2.30	8,485
May 2022	2.55	−1.5%	2.58	2.91	2.50	39,068
Apr 2022	2.59	−9.1%	2.71	2.86	2.57	53,077
Mar 2022	2.85	−4.0%	2.83	3.11	2.69	49,434
Feb 2022	2.97	−18.2%	3.81	3.81	2.97	1,36,712
Jan 2022	3.63	+15.2%	3.15	3.63	2.85	3,38,336
Dec 2021	3.15	−18.0%	4.03	4.03	3.15	59,737
Nov 2021	3.84	+12.9%	3.52	3.84	3.28	7,37,687
Oct 2021	3.40	−12.8%	3.90	3.90	3.31	6,71,481
Sep 2021	3.90	−0.8%	4.12	4.12	3.45	3,67,655
Aug 2021	3.93	−17.3%	4.98	5.00	3.74	2,48,958
Jul 2021	4.75	−11.4%	5.36	6.45	4.75	6,54,295
Jun 2021	5.36	+12.8%	4.75	5.36	4.25	24,516
May 2021	4.75	+21.2%	3.73	4.85	3.73	41,137
Apr 2021	3.92	+4.5%	3.75	4.20	3.66	13,853
Mar 2021	3.75	−18.8%	4.53	4.53	3.54	34,841
Feb 2021	4.62	+28.7%	3.76	5.70	3.76	93,273
Jan 2021	3.59	+10.5%	3.10	3.59	2.97	28,508
Dec 2020	3.25	−11.4%	3.75	4.08	3.07	28,036
Nov 2020	3.67	+10.2%	3.49	3.91	3.42	15,105
Oct 2020	3.33	−26.5%	4.44	4.44	3.04	3,871
Sep 2020	4.53	−11.2%	5.35	5.61	4.53	62,194
Aug 2020	5.10	+41.7%	3.60	5.10	2.75	60,416
Jul 2020	3.60	−13.5%	4.08	4.08	3.59	55,250
Jun 2020	4.16	−12.1%	4.64	4.64	3.91	1,26,609
May 2020	4.73	−45.9%	8.31	9.17	4.73	2,40,063
Apr 2020	8.74	+1.6%	9.03	9.45	8.40	3,36,960
Mar 2020	8.60	+9.6%	7.85	8.60	7.46	1,06,583
Feb 2020	7.85	−7.8%	8.10	8.10	7.85	44
Jan 2020	8.51	−3.1%	8.51	8.51	8.51	16
Dec 2019	8.78	−3.1%	9.06	9.06	8.78	218
Nov 2019	9.06	−8.9%	9.94	9.94	9.06	122
Oct 2019	9.94	−4.9%	9.93	9.94	9.93	27
Sep 2019	10.45	0.0%	10.45	10.45	10.45	2
Aug 2019	10.45	0.0%	10.45	10.45	10.45	1
Jun 2019	10.45	0.0%	10.45	10.45	10.45	20
May 2019	10.45	−5.0%	11.00	11.00	10.45	456
Apr 2019	11.00	0.0%	11.00	11.00	11.00	5
Mar 2019	11.00	0.0%	11.00	11.00	11.00	64
Feb 2019	11.00	+0.4%	10.96	11.00	10.96	58
Jan 2019	10.96	+5.0%	10.44	10.96	10.44	245
Oct 2018	10.44	0.0%	10.44	10.44	10.44	17
Aug 2018	10.44	0.0%	10.44	10.44	10.44	20
Jul 2018	10.44	+4.9%	9.95	10.44	9.95	254
Jun 2018	9.95	+5.0%	9.95	9.95	9.95	29
May 2018	9.48	+5.0%	9.48	9.48	9.48	20
Dec 2017	9.03	0.0%	9.05	9.05	9.03	8,000
Jul 2017	9.03	−5.4%	9.50	9.50	9.03	15,727
Jun 2017	9.55	−32.8%	12.80	14.85	9.55	6,530
May 2017	14.22	+22.1%	11.05	18.00	11.00	42,756
Apr 2017	11.65	+5.9%	11.05	11.65	11.05	24,000
Jan 2017	11.00	−0.5%	11.05	11.65	11.00	72,000
Oct 2016	11.05	0.0%	11.05	11.05	11.05	8,000
Sep 2016	11.05	−0.5%	11.05	11.05	11.05	16,000
Aug 2016	11.10	+0.5%	11.10	11.10	11.10	8,000
Apr 2016	11.05	0.0%	11.05	11.05	11.05	8,000
Feb 2016	11.05	0.0%	11.05	11.05	11.05	8,000
Nov 2015	11.05	0.0%	11.05	11.05	11.05	8,000
Oct 2015	11.05	−0.5%	11.05	11.05	11.05	8,000
Sep 2015	11.10	+0.5%	11.10	11.10	11.10	8,000
Aug 2015	11.05	0.0%	11.05	11.05	11.05	8,000
Jul 2015	11.05	+1.4%	11.05	11.05	11.05	16,000
Jun 2015	10.90	−19.6%	13.55	13.55	10.85	24,000
May 2015	13.55	−7.5%	13.55	13.55	13.55	24,000
Apr 2015	14.65	+8.1%	13.55	14.65	13.55	40,000
Mar 2015	13.55	0.0%	13.55	13.55	13.55	1,84,000
Feb 2015	13.55	−2.5%	13.55	13.55	13.55	24,000
Jan 2015	13.90	−4.8%	13.95	13.95	13.90	1,28,000
Dec 2014	14.60	–	14.85	15.10	13.90	18,96,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	6.49	6.60	6.29	6.50	6.42	344
27 Oct 2026	6.70	6.70	6.62	6.62	6.65	2,664
26 Oct 2026	6.63	6.97	6.63	6.64	6.64	9,705
23 Oct 2026	7.33	7.33	6.97	6.97	6.98	6,481
22 Oct 2026	7.63	7.63	7.33	7.33	7.33	1,212
21 Oct 2026	8.51	8.51	7.71	7.71	8.03	4,626
19 Oct 2026	8.50	8.50	8.11	8.11	8.21	5,601
16 Oct 2026	8.59	8.59	8.53	8.53	8.54	3,216
15 Oct 2026	8.73	8.73	8.70	8.70	8.73	510
14 Oct 2026	8.90	8.90	8.73	8.73	8.73	1,038
12 Oct 2026	9.00	9.00	8.90	8.90	–	23
9 Oct 2026	9.00	9.00	9.00	9.00	9.00	5
8 Oct 2026	9.00	9.00	9.00	9.00	9.00	509
7 Oct 2026	9.10	9.10	9.00	9.00	9.10	4,275
6 Oct 2026	9.10	9.10	9.10	9.10	9.10	1,075
5 Oct 2026	9.26	9.26	9.26	9.26	9.26	314
1 Oct 2026	9.26	9.26	9.26	9.26	9.26	527
30 Sep 2026	9.26	9.26	9.26	9.26	9.26	5
29 Sep 2026	9.31	9.31	9.26	9.26	9.28	1,540
28 Sep 2026	9.50	9.50	9.31	9.31	–	73
25 Sep 2026	9.50	9.50	9.50	9.50	9.50	1,037
24 Sep 2026	9.50	9.50	9.50	9.50	9.50	1,006

Prices in ₹ per share as traded, not adjusted.