NSE - Delayed Quote INR

Kaushalya Infrastructure Development Corporation Limited (KAUSHALYA.NS)

Compare
935.20
-0.75
(-0.08%)
At close: January 15 at 3:28:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025982.00982.00922.00935.20935.20875
Jan 14, 2025983.951,032.00935.05935.95935.951,612
Jan 13, 2025988.051,067.95978.85984.25984.25872
Jan 10, 20251,098.251,098.251,022.901,030.351,030.35946
Jan 9, 20251,067.951,116.001,016.351,076.701,076.701,187
Jan 8, 20251,090.001,111.851,062.001,068.001,068.00818
Jan 7, 20251,131.801,219.401,111.301,117.851,117.853,812
Jan 6, 20251,287.001,287.001,169.751,169.751,169.753,514
Jan 3, 20251,227.001,231.301,201.051,231.301,231.304,054
Jan 2, 20251,169.001,172.701,087.451,172.701,172.709,380
Jan 1, 20251,030.001,066.10990.101,066.101,066.107,420
Dec 31, 2024885.70969.20885.70969.20969.202,715
Dec 30, 2024867.10894.40867.10881.10881.10760
Dec 27, 2024892.50897.80854.00862.60862.601,450
Dec 26, 2024912.90912.90880.00887.80887.80753
Dec 24, 2024926.45936.00900.00912.85912.85893
Dec 23, 2024938.00994.00915.00926.40926.401,216
Dec 20, 2024955.15955.15915.00917.60917.60815
Dec 19, 2024967.20968.00940.00953.90953.90564
Dec 18, 2024970.10998.40960.00967.20967.20791
Dec 17, 2024967.80999.00951.05979.00979.001,206
Dec 16, 2024966.90969.90942.05962.70962.70912
Dec 13, 20241,013.801,013.80931.05961.80961.801,336
Dec 12, 2024998.00999.00915.50961.70961.701,812
Dec 11, 20241,027.001,027.00972.90983.00983.001,501
Dec 10, 20241,007.601,020.00990.001,001.601,001.60980
Dec 9, 20241,050.001,050.00996.001,000.801,000.801,555
Dec 6, 20241,039.951,049.00996.00998.70998.70916
Dec 5, 20241,042.701,047.501,004.051,019.401,019.402,692
Dec 4, 20241,004.551,019.50992.001,003.701,003.701,180
Dec 3, 20241,004.951,036.40990.00997.80997.801,560
Dec 2, 20241,025.001,025.00988.50999.75999.751,244
Nov 29, 2024961.95999.00945.05988.25988.25914
Nov 28, 2024971.20979.95940.00961.95961.95636
Nov 27, 2024953.10979.35945.45971.20971.20715
Nov 26, 2024943.70968.00928.00948.25948.25592
Nov 25, 2024952.50967.45921.00933.80933.80543
Nov 22, 2024988.80988.80918.70933.80933.801,356
Nov 21, 2024978.80978.80945.20967.05967.051,030
Nov 19, 2024969.90969.90931.00955.25955.25882
Nov 18, 2024939.00958.10929.00947.10947.10818
Nov 14, 2024965.00965.00901.05929.00929.00443
Nov 13, 2024967.00967.00930.00933.10933.10547
Nov 12, 2024957.00957.00925.10947.20947.20534
Nov 11, 2024960.00960.00918.00939.70939.701,097
Nov 8, 2024960.00960.00918.10930.60930.60965
Nov 7, 2024915.50920.90891.00915.55915.551,122
Nov 6, 2024912.30937.00892.05915.05915.05862
Nov 5, 2024877.85904.00877.85899.50899.50418
Nov 4, 2024933.80933.80867.00877.85877.85933
Nov 1, 2024884.00900.00871.10889.35889.35434
Oct 31, 2024879.95885.00850.20869.40869.40501
Oct 30, 2024893.90893.90857.55873.20873.20330
Oct 29, 2024874.80882.90837.05852.40852.40448
Oct 28, 2024850.00897.00840.00859.10859.101,167
Oct 25, 2024899.35899.35845.05857.60857.60513
Oct 24, 2024936.00936.00877.15881.60881.60616
Oct 23, 2024916.85927.60898.80907.45907.45197
Oct 22, 2024964.35965.00890.00916.85916.851,355
Oct 21, 2024989.951,001.00925.45931.05931.05454
Oct 18, 20241,033.951,033.95943.20968.80968.80307
Oct 17, 2024945.501,000.00942.00989.00989.00428
Oct 16, 2024965.301,000.00961.00965.50965.50169
Oct 15, 2024992.95992.95960.00965.40965.40432
Oct 14, 2024959.00984.00936.00960.60960.60644
Oct 11, 2024931.00960.00931.00937.15937.15124
Oct 10, 2024923.00961.20923.00941.85941.85168
Oct 9, 2024959.50970.00920.00962.00962.00313
Oct 8, 2024959.00959.00909.05957.55957.55227
Oct 7, 2024990.00990.00950.00951.90951.90307
Oct 4, 2024991.001,018.45968.001,000.001,000.00522
Oct 3, 20241,010.001,055.00970.001,018.451,018.451,164
Oct 1, 2024998.951,015.80981.001,007.301,007.301,429
Sep 30, 2024969.90976.50921.00967.45967.451,499
Sep 27, 2024950.00991.00905.40930.00930.00618
Sep 26, 2024945.00968.00912.00950.00950.00483
Sep 25, 2024882.00949.90882.00923.95923.95310
Sep 24, 2024896.00970.00896.00925.00925.00648
Sep 23, 2024928.95931.00881.00925.70925.70434
Sep 20, 2024910.00929.00873.00896.00896.00222
Sep 19, 2024888.95915.00888.95910.50910.50346
Sep 18, 2024910.00914.35878.55888.95888.95305
Sep 17, 2024929.75929.75865.00906.85906.85401
Sep 16, 2024920.00930.00890.45904.50904.50254
Sep 13, 2024901.00925.00891.60891.80891.801,395
Sep 12, 2024946.05946.05916.00938.50938.50208
Sep 11, 2024902.85985.00896.65901.00901.00779
Sep 10, 2024988.30994.00938.90943.85943.85796
Sep 9, 2024959.601,000.00920.00988.30988.30922
Sep 6, 2024959.60959.60958.90959.60959.60469
Sep 5, 2024940.80957.95935.00940.80940.80751
Sep 4, 2024940.80940.80922.55940.80940.80213
Sep 3, 2024922.40922.40922.40922.40922.40355
Sep 2, 2024941.20941.20941.20941.20941.20176
Aug 30, 2024960.40960.40960.40960.40960.40100
Aug 29, 2024966.551,005.00980.00980.00980.00205
Aug 28, 2024986.25986.25986.25986.25986.25393
Aug 27, 2024966.95966.95966.95966.95966.95203
Aug 26, 2024948.00950.00948.00948.00948.00175
Aug 23, 2024942.45942.45924.00942.45942.45103
Aug 22, 2024924.00925.00924.00924.00924.00534
Aug 21, 2024940.20954.00919.00940.20940.20205
Aug 20, 2024936.00936.35918.00936.00936.0091
Aug 19, 2024918.00919.60902.05918.00918.00124
Aug 16, 2024901.60901.60901.60901.60901.60182
Aug 14, 2024920.00940.50911.00920.00920.00140
Aug 13, 2024923.10923.10922.00923.10923.10159
Aug 12, 2024905.00909.00905.00905.00905.0076
Aug 9, 2024910.00929.00910.00910.00910.00161
Aug 8, 2024927.10930.00927.10927.10927.1058
Aug 7, 2024909.45946.55927.90946.00946.0018
Aug 6, 2024928.00946.00928.00928.00928.0062
Aug 5, 2024945.70964.00945.70945.70945.70110
Aug 2, 2024965.00965.00964.00965.00965.00149
Aug 1, 2024971.10989.25971.10971.10971.10171
Jul 31, 2024989.25989.25989.25989.25989.25177
Jul 30, 20241,009.401,025.001,009.401,009.401,009.40103
Jul 29, 20241,075.001,075.001,004.001,020.501,020.50282
Jul 26, 20241,060.851,060.851,011.001,024.051,024.05426
Jul 25, 20241,048.001,061.35980.001,060.851,060.85828
Jul 24, 20241,000.151,033.30945.001,010.851,010.851,519
Jul 23, 2024963.001,011.00939.00984.10984.10568
Jul 22, 2024917.00963.00872.40963.00963.00593
Jul 19, 2024951.55951.55904.40917.60917.60686
Jul 18, 20241,028.801,028.80951.35951.55951.55716
Jul 16, 20241,056.451,078.001,001.251,001.401,001.403,931
Jul 15, 20241,125.001,125.001,053.951,053.951,053.952,426
Jul 12, 20241,164.451,222.651,106.251,109.401,109.407,265
Jul 11, 20241,164.451,164.451,164.451,164.451,164.451,514
Jul 10, 20241,107.001,109.001,080.051,109.001,109.006,829
Jul 9, 20241,035.001,056.20974.001,056.201,056.204,810
Jul 8, 2024960.35960.35886.00960.20960.205,720
Jul 5, 2024899.95899.95855.45873.05873.051,246
Jul 4, 2024872.00884.85850.05873.05873.052,856
Jul 3, 2024873.00886.00850.00872.45872.453,194
Jul 2, 2024819.00850.65805.05826.70826.704,912
Jul 1, 2024750.00792.80729.15792.20792.204,030
Jun 28, 2024672.35740.30672.35720.75720.751,336
Jun 27, 2024768.95768.95683.65696.35696.351,442
Jun 26, 2024700.40709.90683.05700.85700.85275
Jun 25, 2024712.85713.20691.50695.20695.20750
Jun 24, 2024706.85724.95702.80717.15717.15512
Jun 21, 2024724.95724.95701.00706.85706.85287
Jun 20, 2024715.00719.00688.15700.70700.70809
Jun 19, 2024710.10723.70709.80712.00712.00416
Jun 18, 2024729.60729.60710.00710.95710.95643
Jun 14, 2024701.05735.00701.05729.60729.601,011
Jun 13, 2024716.50738.45701.00708.05708.05302
Jun 12, 2024706.15731.45706.15714.75714.75328
Jun 11, 2024758.00758.00693.00704.90704.901,129
Jun 10, 2024761.70761.70692.15710.50710.501,263
Jun 7, 2024786.00786.00739.00747.85747.85323
Jun 6, 2024739.10739.35707.05715.25715.25422
Jun 5, 2024690.55717.75664.10705.65705.65256
Jun 4, 2024729.85737.10686.40687.45687.45804
Jun 3, 2024783.00783.00715.50722.50722.50558
May 31, 2024789.95790.00733.00746.60746.60629
May 30, 2024732.25770.05732.25757.00757.00976
May 29, 2024721.80747.35717.55747.35747.35920
May 28, 2024719.90719.90701.85711.80711.80246
May 27, 2024704.60724.45702.90713.40713.40423
May 24, 2024756.95756.95703.30715.00715.00496
May 23, 2024736.70738.15717.00722.30722.30333
May 22, 2024707.05765.00707.05730.70730.70416
May 21, 2024770.00784.95734.00742.90742.90373
May 17, 2024748.05750.00728.10748.30748.30125
May 16, 2024734.55755.00728.20730.15730.15478
May 15, 2024712.55734.75712.55734.55734.55114
May 14, 2024701.60717.45691.00699.80699.80494
May 13, 2024725.90725.90690.40719.90719.90491
May 10, 2024727.80740.45705.05716.75716.75342
May 9, 2024745.65745.65734.35735.45735.4589
May 8, 2024740.50756.30730.00739.55739.55250
May 7, 2024763.30790.00721.00744.50744.50646
May 6, 2024736.00767.90736.00758.15758.15442
May 3, 2024778.20783.90750.45753.10753.10532
May 2, 2024767.45778.55761.55770.40770.40528
Apr 30, 2024775.50786.55745.05761.55761.551,077
Apr 29, 2024797.10804.65770.00777.80777.80920
Apr 26, 2024832.15838.20800.00804.65804.65557
Apr 25, 2024849.75854.95810.00817.00817.00766
Apr 24, 2024820.00834.25800.75833.65833.651,297
Apr 23, 2024810.00813.20779.00794.55794.551,263
Apr 22, 2024735.00774.50726.05774.50774.50316
Apr 19, 2024736.45759.45729.50737.65737.65857
Apr 18, 2024806.00809.95765.00767.75767.751,424
Apr 16, 2024803.00845.00802.20804.90804.902,112
Apr 15, 2024844.40859.40844.40844.40844.402,409
Apr 12, 2024965.00965.00888.80888.80888.803,757
Apr 10, 2024898.50935.55898.50935.55935.553,394
Apr 9, 2024840.00850.50800.00850.50850.501,788
Apr 8, 2024750.00773.20709.35773.20773.201,124
Apr 5, 2024696.90724.90676.40702.95702.95639
Apr 4, 2024665.30694.00665.30676.05676.05632
Apr 3, 2024684.80684.80656.70665.30665.301,202
Apr 2, 2024641.30658.25640.10655.35655.35959
Apr 1, 2024598.65628.55598.65626.95626.95497
Mar 28, 2024608.40612.00570.10598.65598.65732
Mar 27, 2024595.25626.20591.00600.10600.101,598
Mar 26, 2024611.15614.70575.55596.40596.40813
Mar 22, 2024624.00624.00594.30605.80605.80936
Mar 21, 2024599.05607.55580.05598.45598.45822
Mar 20, 2024624.95624.95570.95579.00579.00825
Mar 19, 2024626.55637.90594.75601.00601.001,643
Mar 18, 2024662.95662.95623.40626.05626.051,847
Mar 15, 2024679.90683.30642.50656.20656.20742
Mar 14, 2024684.25732.50666.80676.30676.301,665
Mar 13, 2024728.60735.90701.90701.90701.90302
Mar 12, 2024736.60752.00721.60738.85738.85780
Mar 11, 2024797.25797.25734.00759.55759.55925
Mar 7, 2024730.15759.30729.05759.30759.30722
Mar 6, 2024758.15784.40718.10723.15723.15495
Mar 5, 2024816.75816.75746.05755.80755.80282
Mar 4, 2024740.00799.00740.00781.55781.552,187
Mar 1, 2024756.90790.00740.00745.15745.151,203
Feb 29, 2024748.00774.85748.00756.90756.90260
Feb 28, 2024812.00850.00771.00781.15781.15562
Feb 27, 2024836.00848.75809.00809.75809.75314
Feb 26, 2024911.70911.70835.00840.30840.30795
Feb 23, 2024870.35870.35850.00870.35870.351,496
Feb 22, 2024774.00853.45772.20828.95828.952,731
Feb 21, 2024812.85815.00812.85812.85812.85717
Feb 20, 2024855.60855.60855.60855.60855.60809
Feb 19, 2024901.00901.00900.60900.60900.60450
Feb 16, 2024948.00948.00948.00948.00948.0028
Feb 15, 2024967.35967.35967.35967.35967.3532
Feb 14, 2024987.10987.10987.10987.10987.108
Feb 13, 20241,007.251,007.251,007.251,007.251,007.2520
Feb 12, 20241,027.801,027.801,027.801,027.801,027.80216
Feb 9, 20241,048.751,048.751,035.001,048.751,048.75706
Feb 8, 20241,028.201,028.201,028.201,028.201,028.20955
Feb 7, 20241,008.051,008.051,008.051,008.051,008.051,068
Feb 6, 2024988.30988.30965.50988.30988.301,283
Feb 5, 2024985.00985.00985.00985.00985.00-
Feb 2, 2024985.00985.00985.00985.00985.00-
Feb 1, 2024985.00985.00985.00985.00985.00-
Jan 31, 2024985.00985.00985.00985.00985.00-
Jan 30, 2024985.00985.00985.00985.00985.00-
Jan 29, 2024985.00985.00985.00985.00985.00-
Jan 25, 2024985.00985.00985.00985.00985.00-
Jan 24, 2024985.00985.00985.00985.00985.00-
Jan 23, 2024985.00985.00985.00985.00985.00-
Jan 19, 2024985.00985.00985.00985.00985.00-
Jan 18, 2024985.00985.00985.00985.00985.00-
Jan 17, 2024985.00985.00985.00985.00985.00-
Jan 16, 2024985.00985.00985.00985.00985.00-
Jan 15, 2024985.00985.00985.00985.00985.00-

Related Tickers

MADHUCON.NS Madhucon Projects Limited
8.77
-2.99%
 
KPEL.NS K.P. Energy Limited
439.65
-2.75%
 
GRINFRA.NS G R Infraprojects Limited
1,318.15
+1.50%
 
INDIANHUME.NS The Indian Hume Pipe Company Limited
343.70
+1.61%
 
DBL.NS Dilip Buildcon Limited
421.60
+0.49%
 
WELENT.NS Welspun Enterprises Limited
605.90
+0.07%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
837.20
-2.55%
 
DREDGECORP.NS Dredging Corporation of India Limited
746.35
-1.80%
 
WALCHANNAG.NS Walchandnagar Industries Limited
245.90
+1.09%
 
CEIGALL.NS CEIGALL INDIA LIMITED
323.80
-1.49%