Kings Infra Ventures share price history

BSE: 530215Food ProductsSmall Cap

Kings Infra Ventures Limited · Face value ₹10 · Listed May 1995

₹60.43₹1.32 (2.14%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹61.75.

28 Oct: open ₹61.75, high ₹61.75, low ₹60.00

52-week range of traded prices to 28 Oct 2026

₹60.00Low, 14 Oct 2026₹167.00High, 17 Nov 2025

Market cap: ₹148 Cr2,115th largest listed
P/E: 10.00
P/B: 1.70
Dividend yield: Nonein the last 12 months
ROE: 18.8%
ROCE: 15.9%
Debt to equity: 0.91
Volume, BSE: 8,256

Kings Infra Ventures share price by year, month and day

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

Kings Infra Ventures' share price is on record from 17 Apr 2012, when it closed at ₹21.00, to 28 Oct 2026. Its highest close was ₹231.10 on 6 Feb 2024 and its lowest ₹5.30 on 17 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	60.43	−48.0%	148.00	60.43	117.30	157.00	60.00	53,41,622
2025	116.10	−31.9%	172.45	102.75	173.65	178.00	99.90	60,91,456
2024	170.55	−1.5%	231.10	136.15	172.05	236.80	130.00	83,80,459
2023	173.20	+78.0%	178.30	83.23	97.30	185.00	80.25	79,00,362
2022	97.30	+181.2%	120.55	34.85	35.10	124.50	34.15	1,35,75,426
2021	34.60	+33.1%	36.60	22.60	26.00	37.50	20.95	1,48,75,474
2020	26.00	+10.9%	27.70	17.95	23.10	32.00	17.00	51,21,811
2019	23.45	+17.3%	27.60	14.65	21.00	28.90	14.50	53,41,872
2018	20.00	+40.4%	27.00	14.75	14.50	28.45	14.50	24,26,070
2017	14.25	+5.6%	16.73	8.22	13.80	17.10	8.22	2,65,936
2016	13.50	+109.0%	15.43	6.78	6.78	15.43	6.78	20,12,530
2015	6.46	−15.3%	7.29	5.89	7.25	7.65	5.89	20,113
2014	7.63	+13.0%	15.57	6.20	7.08	15.57	6.20	25,740
2013	6.75	−73.6%	26.85	5.30	26.85	26.85	5.30	17,520
2012	25.60	–	26.75	21.00	21.00	28.05	21.00	2,055

₹ 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. 2016 is from its first session, 30 Mar 2016. 2013 is from its first session, 11 Feb 2013. 2012 is from its first session, 17 Apr 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	60.43	−16.4%	72.75	74.60	60.00	3,81,123
Sep 2026	72.25	−15.9%	87.99	92.00	68.16	4,14,855
Aug 2026	85.95	−23.9%	115.00	115.00	83.10	6,58,662
Jul 2026	113.00	−8.4%	124.05	125.85	112.50	1,80,694
Jun 2026	123.40	+1.7%	145.55	145.55	122.95	7,31,596
May 2026	121.30	−1.2%	122.75	132.95	112.00	3,74,607
Apr 2026	122.75	+8.2%	118.30	136.00	113.00	4,10,919
Mar 2026	113.40	−14.2%	127.00	132.05	103.00	6,08,889
Feb 2026	132.15	+8.7%	122.15	157.00	117.55	8,92,754
Jan 2026	121.55	+4.7%	117.30	145.00	113.05	6,87,523
Dec 2025	116.10	−26.9%	159.05	159.90	99.90	11,41,866
Nov 2025	158.80	+0.2%	156.20	167.00	146.10	5,61,665
Oct 2025	158.45	−4.0%	165.10	169.90	154.20	3,69,288
Sep 2025	165.05	+4.3%	158.30	178.00	154.00	8,65,838
Aug 2025	158.30	+5.6%	149.85	167.00	143.00	6,76,689
Jul 2025	149.90	+14.3%	131.30	152.40	125.25	4,80,143
Jun 2025	131.10	+0.3%	131.50	143.95	122.65	2,85,719
May 2025	130.70	0.0%	131.00	136.30	118.10	2,00,989
Apr 2025	130.70	+8.6%	121.80	146.00	106.00	2,65,914
Mar 2025	120.35	−11.0%	117.50	143.50	117.50	4,71,952
Feb 2025	135.30	−8.2%	155.00	159.70	133.20	3,67,744
Jan 2025	147.45	−13.5%	173.65	173.65	135.00	4,03,649
Dec 2024	170.55	+18.3%	143.00	175.00	139.00	6,27,136
Nov 2024	144.20	−0.6%	141.05	148.95	134.00	3,16,395
Oct 2024	145.00	−6.9%	156.10	165.00	140.00	3,47,895
Sep 2024	155.70	−12.6%	180.00	180.00	154.00	3,40,408
Aug 2024	178.05	+1.8%	177.00	188.00	150.00	10,32,720
Jul 2024	174.95	+9.8%	159.40	196.00	155.00	13,57,189
Jun 2024	159.40	+4.9%	158.00	169.50	130.00	6,46,326
May 2024	152.00	−13.3%	181.90	181.90	150.00	3,95,296
Apr 2024	175.25	−3.9%	182.35	200.80	168.50	3,98,868
Mar 2024	182.35	−8.5%	202.00	207.60	158.15	5,29,964
Feb 2024	199.35	+0.6%	201.85	236.80	175.50	9,81,708
Jan 2024	198.25	+14.5%	172.05	235.95	170.00	14,06,554
Dec 2023	173.20	+2.9%	176.70	185.00	159.80	17,53,164
Nov 2023	168.30	+26.0%	131.00	168.30	131.00	6,14,315
Oct 2023	133.55	−11.8%	152.05	155.40	123.05	3,53,257
Sep 2023	151.40	+15.7%	133.00	157.80	130.30	9,48,746
Aug 2023	130.90	+8.7%	121.00	142.50	119.00	8,95,543
Jul 2023	120.45	+9.2%	117.80	125.00	102.00	9,00,985
Jun 2023	110.35	−4.6%	116.55	126.00	108.00	4,38,469
May 2023	115.70	+4.1%	110.00	120.45	107.10	3,54,965
Apr 2023	111.19	+21.1%	93.99	118.80	90.56	7,46,051
Mar 2023	91.83	−3.2%	94.95	98.90	80.25	2,61,289
Feb 2023	94.85	−1.1%	97.90	103.90	91.00	2,67,361
Jan 2023	95.95	−1.4%	97.30	106.95	94.30	3,66,217
Dec 2022	97.30	+1.6%	96.90	105.00	91.15	6,75,776
Nov 2022	95.80	−7.2%	104.90	106.10	85.25	4,21,755
Oct 2022	103.20	−6.4%	108.05	111.45	95.60	4,10,401
Sep 2022	110.25	−4.2%	115.90	124.50	97.50	9,04,754
Aug 2022	115.10	+60.0%	72.20	116.95	71.55	15,83,163
Jul 2022	71.95	−1.2%	74.00	74.00	67.10	2,54,336
Jun 2022	72.85	−1.0%	74.00	79.00	66.10	3,54,076
May 2022	73.55	−6.7%	79.00	79.50	65.50	5,11,929
Apr 2022	78.85	+6.3%	76.40	80.50	70.50	5,60,828
Mar 2022	74.20	−3.6%	76.85	87.95	71.00	16,04,260
Feb 2022	76.95	+19.4%	67.65	76.95	60.00	20,07,299
Jan 2022	64.45	+86.3%	35.10	64.45	34.15	42,86,849
Dec 2021	34.60	−0.1%	35.90	36.20	33.95	20,18,657
Nov 2021	34.65	−1.4%	36.20	36.90	34.40	12,55,021
Oct 2021	35.15	−0.8%	35.50	37.40	33.00	10,45,699
Sep 2021	35.45	+6.3%	35.00	36.20	29.55	13,05,763
Aug 2021	33.35	−7.5%	36.50	37.50	33.00	11,66,389
Jul 2021	36.05	+7.9%	33.60	37.30	32.95	22,56,869
Jun 2021	33.40	+4.9%	32.00	33.90	30.95	9,55,672
May 2021	31.85	+35.0%	24.50	36.20	22.50	26,30,660
Apr 2021	23.60	−4.8%	25.50	27.80	22.00	9,00,016
Mar 2021	24.80	−5.2%	26.45	28.50	20.95	5,18,266
Feb 2021	26.15	−1.7%	26.30	29.95	24.65	3,17,874
Jan 2021	26.60	+2.3%	26.00	32.00	22.15	5,04,588
Dec 2020	26.00	+1.6%	25.90	27.60	21.60	2,18,955
Nov 2020	25.60	−6.6%	32.00	32.00	24.00	1,68,715
Oct 2020	27.40	+12.3%	25.85	28.00	23.65	1,37,519
Sep 2020	24.40	−2.8%	25.50	31.05	24.00	1,93,880
Aug 2020	25.10	+1.6%	25.00	26.00	23.10	2,96,955
Jul 2020	24.70	−0.4%	24.95	26.00	20.10	4,80,072
Jun 2020	24.80	+17.5%	19.70	28.65	19.35	1,59,030
May 2020	21.10	+5.0%	20.10	23.85	18.10	1,99,542
Apr 2020	20.10	+12.0%	19.00	22.50	17.00	1,68,081
Mar 2020	17.95	−19.7%	23.65	24.75	17.00	8,25,174
Feb 2020	22.35	−8.6%	25.75	25.95	20.10	10,17,747
Jan 2020	24.45	+4.3%	23.10	25.95	19.60	12,56,141
Dec 2019	23.45	−10.5%	26.90	27.00	23.00	13,67,562
Nov 2019	26.20	+22.4%	22.00	27.95	19.40	22,91,649
Oct 2019	21.40	−10.1%	25.00	27.50	18.40	7,05,592
Sep 2019	23.80	−4.2%	26.00	26.00	19.45	1,04,610
Aug 2019	24.85	+3.8%	24.45	25.10	22.80	95,454
Jul 2019	23.95	+4.8%	21.90	28.90	21.30	1,41,805
Jun 2019	22.85	+0.2%	23.00	23.50	21.50	1,18,877
May 2019	22.80	+6.0%	22.85	23.00	20.90	1,16,139
Apr 2019	21.50	+4.9%	20.50	21.95	20.00	47,673
Mar 2019	20.50	+10.2%	20.00	25.00	17.20	62,520
Feb 2019	18.60	−6.1%	19.85	21.50	14.50	2,32,635
Jan 2019	19.80	−1.0%	21.00	21.75	17.70	57,356
Dec 2018	20.00	−19.2%	24.95	25.90	16.00	1,70,590
Nov 2018	24.75	+7.6%	23.00	27.80	19.35	49,908
Oct 2018	23.00	−0.2%	23.05	28.45	17.60	36,792
Sep 2018	23.05	−4.4%	24.50	24.50	20.10	1,17,623
Aug 2018	24.10	−0.4%	23.05	27.50	21.20	75,603
Jul 2018	24.20	+2.1%	24.65	25.50	22.25	2,13,946
Jun 2018	23.70	−2.3%	25.00	25.80	22.80	5,32,826
May 2018	24.25	−9.3%	26.75	27.60	22.80	4,93,383
Apr 2018	26.75	+24.4%	21.50	27.80	20.45	3,21,392
Mar 2018	21.50	+7.0%	20.80	22.10	19.45	59,888
Feb 2018	20.10	+3.3%	20.00	22.45	18.45	1,13,187
Jan 2018	19.45	+36.5%	14.50	20.05	14.50	2,40,932
Dec 2017	14.25	+0.4%	14.00	15.40	12.82	14,314
Nov 2017	14.19	+33.9%	10.07	14.19	8.22	10,567
Oct 2017	10.60	−29.8%	14.40	15.10	10.60	2,551
Sep 2017	15.11	+23.9%	12.81	17.10	12.17	20,325
Aug 2017	12.20	−5.4%	12.26	13.35	12.11	2,810
Jul 2017	12.90	−8.2%	14.10	14.50	12.45	77,771
Jun 2017	14.05	+25.6%	11.68	14.05	11.50	2,263
May 2017	11.19	−25.4%	14.99	14.99	10.28	4,759
Apr 2017	14.99	+7.8%	13.70	14.99	12.37	13,865
Mar 2017	13.90	−0.8%	14.04	14.17	13.16	48,329
Feb 2017	14.01	+5.3%	13.97	14.70	13.33	23,292
Jan 2017	13.31	−1.4%	13.80	14.40	12.83	45,090
Dec 2016	13.50	−2.2%	13.85	14.30	13.07	6,84,618
Nov 2016	13.80	−7.5%	14.18	15.00	13.00	5,12,591
Oct 2016	14.92	+15.5%	13.56	15.43	12.90	4,05,839
Sep 2016	12.92	+18.6%	10.89	12.92	10.88	3,97,984
Aug 2016	10.89	+46.0%	7.83	10.89	7.83	9,062
Apr 2016	7.46	+10.0%	7.11	7.46	7.11	2,336
Mar 2016	6.78	+5.0%	6.78	6.78	6.78	100
Dec 2015	6.46	−4.6%	6.44	6.46	6.12	5,017
Nov 2015	6.77	−0.1%	6.45	6.77	6.45	1,000
Oct 2015	6.78	+5.0%	6.78	6.78	6.78	300
Aug 2015	6.46	+9.7%	6.18	6.48	6.16	1,410
Jul 2015	5.89	−10.9%	6.94	7.28	5.89	1,230
Jun 2015	6.61	+0.3%	6.90	6.93	6.59	2,916
May 2015	6.59	−4.9%	7.27	7.27	6.59	2,000
Apr 2015	6.93	+9.8%	6.62	7.65	6.62	4,410
Feb 2015	6.31	+4.0%	6.19	6.31	6.19	100
Jan 2015	6.07	−20.4%	7.25	7.25	5.96	1,730
Dec 2014	7.63	−48.4%	14.06	14.06	7.63	5,900
Nov 2014	14.80	+54.3%	10.06	15.57	10.06	3,900
Oct 2014	9.59	+15.7%	8.70	9.59	8.30	3,350
Sep 2014	8.29	+4.9%	8.03	8.29	8.02	1,500
Aug 2014	7.90	+4.4%	7.90	7.90	7.90	100
May 2014	7.57	+17.4%	6.20	7.57	6.20	3,430
Apr 2014	6.45	−3.0%	6.98	6.98	6.45	2,550
Mar 2014	6.65	−22.6%	9.01	9.01	6.65	2,995
Feb 2014	8.59	+15.6%	7.80	8.59	7.80	2,005
Jan 2014	7.43	+10.1%	7.08	7.43	7.08	10
Dec 2013	6.75	+4.5%	6.78	7.46	6.15	3,385
Nov 2013	6.46	−20.5%	7.75	7.75	6.46	220
Oct 2013	8.13	+26.6%	6.10	8.13	6.10	2,415
Sep 2013	6.42	+8.4%	6.03	6.42	5.30	2,400
Aug 2013	5.92	−2.0%	6.16	6.28	5.92	2,260
Jul 2013	6.04	+0.3%	5.92	6.04	5.82	840
Jun 2013	6.02	−45.0%	11.49	11.49	6.02	3,538
May 2013	10.95	−48.3%	20.15	20.15	10.95	1,510
Apr 2013	21.20	−17.2%	25.00	25.00	21.20	703
Mar 2013	25.60	−4.7%	25.60	25.60	25.60	199
Feb 2013	26.85	+4.9%	26.85	26.85	26.85	50
Dec 2012	25.60	−4.3%	26.75	28.05	25.55	550
Nov 2012	26.75	+10.1%	25.50	26.75	25.50	200
Oct 2012	24.30	+10.2%	23.15	24.30	23.15	1,005
Sep 2012	22.05	+5.0%	22.05	22.05	22.05	200
Apr 2012	21.00	–	21.00	21.00	21.00	100

₹ 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	61.75	61.75	60.00	60.43	60.87	8,256
27 Oct 2026	61.98	63.30	61.15	61.75	61.97	3,101
26 Oct 2026	62.20	62.93	60.50	60.83	61.34	8,177
23 Oct 2026	62.49	62.49	60.25	61.90	60.89	7,307
22 Oct 2026	64.60	64.60	61.00	61.19	61.07	24,996
21 Oct 2026	65.70	65.70	61.50	63.42	62.44	7,823
19 Oct 2026	64.05	64.50	63.01	63.72	63.91	5,794
16 Oct 2026	63.07	65.00	61.15	64.05	63.17	10,237
15 Oct 2026	61.76	62.80	60.51	61.83	61.65	9,169
14 Oct 2026	61.76	63.00	60.00	61.46	60.60	19,068
13 Oct 2026	61.42	62.99	61.00	61.73	61.73	12,633
12 Oct 2026	63.98	64.99	61.10	61.42	62.65	6,304
9 Oct 2026	60.20	64.99	60.20	63.67	63.11	24,196
8 Oct 2026	65.60	66.10	61.00	61.92	63.52	40,874
7 Oct 2026	68.70	70.80	64.65	66.39	67.01	37,356
6 Oct 2026	70.63	71.00	68.20	69.46	69.46	7,687
5 Oct 2026	73.55	73.55	70.60	70.61	71.70	9,070
1 Oct 2026	72.75	74.60	69.90	71.00	72.93	1,39,075
30 Sep 2026	70.15	74.73	70.15	72.25	72.39	5,509
29 Sep 2026	71.71	73.00	69.40	72.37	71.25	8,739
28 Sep 2026	72.00	75.00	69.32	71.71	72.80	33,306
25 Sep 2026	72.50	73.50	68.16	72.71	71.56	49,879

Prices in ₹ per share as traded, not adjusted.