VKJ Infradevelopers Share Price, Historical Data, share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
29 Sep 2025	0.29	0.29	0.30	0.29	425922	-3.33%
22 Sep 2025	0.30	0.30	0.30	0.29	997216	3.45%
15 Sep 2025	0.29	0.28	0.29	0.27	629786	3.57%
08 Sep 2025	0.28	0.30	0.30	0.28	548402	-3.45%
01 Sep 2025	0.29	0.30	0.31	0.29	276875	-3.33%
25 Aug 2025	0.30	0.30	0.31	0.30	167449	-3.23%
18 Aug 2025	0.31	0.30	0.32	0.30	164147	0.00%
11 Aug 2025	0.31	0.33	0.33	0.31	212639	-3.13%
04 Aug 2025	0.32	0.32	0.34	0.32	168092	-3.03%
28 Jul 2025	0.33	0.32	0.33	0.32	455901	3.13%
21 Jul 2025	0.32	0.32	0.32	0.31	353098	3.23%
14 Jul 2025	0.31	0.29	0.31	0.29	386112	3.33%
07 Jul 2025	0.30	0.28	0.30	0.28	345541	3.45%
30 Jun 2025	0.29	0.28	0.29	0.28	251564	3.57%
23 Jun 2025	0.28	0.27	0.28	0.27	501447	3.70%
16 Jun 2025	0.27	0.27	0.28	0.27	440339	0.00%
09 Jun 2025	0.27	0.28	0.29	0.27	975247	-3.57%
02 Jun 2025	0.28	0.28	0.28	0.28	475387	-3.45%
26 May 2025	0.29	0.29	0.30	0.28	380275	0.00%
19 May 2025	0.29	0.30	0.30	0.29	351095	-3.33%
12 May 2025	0.30	0.30	0.32	0.30	202828	-3.23%
05 May 2025	0.31	0.29	0.31	0.29	427757	3.33%
28 Apr 2025	0.30	0.29	0.30	0.28	289072	3.45%
21 Apr 2025	0.29	0.29	0.29	0.28	315167	3.57%
15 Apr 2025	0.28	0.28	0.29	0.27	673738	0.00%
07 Apr 2025	0.28	0.29	0.29	0.28	251448	-3.45%
01 Apr 2025	0.29	0.29	0.29	0.29	260076	-3.33%
03 Mar 2025	0.30	0.29	0.30	0.28	555764	3.45%
24 Feb 2025	0.29	0.29	0.29	0.29	328088	-3.33%
17 Feb 2025	0.30	0.30	0.30	0.30	383020	-3.23%
10 Feb 2025	0.31	0.32	0.32	0.31	446436	-3.13%
03 Feb 2025	0.32	0.33	0.34	0.32	550627	-3.03%
27 Jan 2025	0.33	0.33	0.33	0.33	273509	-2.94%
20 Jan 2025	0.34	0.33	0.35	0.33	1396142	0.00%
13 Jan 2025	0.34	0.34	0.35	0.34	519876	-2.86%
06 Jan 2025	0.35	0.36	0.36	0.35	1422544	-2.78%
30 Dec 2024	0.36	0.36	0.38	0.36	951757	-2.70%
23 Dec 2024	0.37	0.38	0.39	0.37	1323202	-2.63%
16 Dec 2024	0.38	0.39	0.40	0.38	2659469	-2.56%
09 Dec 2024	0.39	0.38	0.42	0.38	1606764	-2.50%
02 Dec 2024	0.40	0.42	0.44	0.40	869407	-4.76%
25 Nov 2024	0.42	0.42	0.42	0.38	942755	5.00%
18 Nov 2024	0.40	0.40	0.40	0.40	307805	2.56%
11 Nov 2024	0.39	0.38	0.39	0.37	618045	2.63%
04 Nov 2024	0.38	0.36	0.38	0.36	904225	2.70%
28 Oct 2024	0.37	0.37	0.37	0.37	339959	-2.63%
21 Oct 2024	0.38	0.38	0.38	0.38	334941	-5.00%
14 Oct 2024	0.40	0.42	0.42	0.40	313872	-4.76%
07 Oct 2024	0.42	0.44	0.44	0.42	352606	-4.55%
30 Sep 2024	0.44	0.42	0.46	0.42	1438850	0.00%
23 Sep 2024	0.44	0.45	0.46	0.43	559591	-2.22%
16 Sep 2024	0.45	0.46	0.46	0.42	1186158	2.27%
09 Sep 2024	0.44	0.41	0.44	0.40	899208	4.76%
02 Sep 2024	0.42	0.42	0.43	0.42	547983	-4.55%
26 Aug 2024	0.44	0.45	0.45	0.44	726997	-4.35%
19 Aug 2024	0.46	0.46	0.50	0.46	607580	-4.17%
12 Aug 2024	0.48	0.50	0.50	0.48	709249	-4.00%
05 Aug 2024	0.50	0.50	0.54	0.50	1334514	-3.85%
29 Jul 2024	0.52	0.53	0.53	0.51	2014275	1.96%
22 Jul 2024	0.51	0.49	0.51	0.47	1010868	4.08%
15 Jul 2024	0.49	0.45	0.49	0.45	1439265	4.26%
08 Jul 2024	0.47	0.48	0.48	0.46	1865663	2.17%
01 Jul 2024	0.46	0.46	0.46	0.44	487366	4.55%
24 Jun 2024	0.44	0.42	0.44	0.42	791502	4.76%
18 Jun 2024	0.42	0.40	0.42	0.38	1199385	5.00%
10 Jun 2024	0.40	0.39	0.40	0.39	505088	2.56%
03 Jun 2024	0.39	0.38	0.39	0.38	515889	2.63%
27 May 2024	0.38	0.36	0.38	0.36	594992	2.70%
21 May 2024	0.37	0.37	0.39	0.37	704709	-2.63%
13 May 2024	0.38	0.40	0.40	0.38	550203	-2.56%
06 May 2024	0.39	0.38	0.41	0.38	620920	-2.50%
29 Apr 2024	0.40	0.41	0.41	0.39	524155	-2.44%
22 Apr 2024	0.41	0.42	0.42	0.40	725812	-2.38%
15 Apr 2024	0.42	0.40	0.42	0.38	1157222	5.00%
08 Apr 2024	0.40	0.40	0.40	0.40	549949	-4.76%
01 Apr 2024	0.42	0.42	0.42	0.42	195252	-4.55%
26 Mar 2024	0.44	0.44	0.44	0.44	214436	-4.35%
18 Mar 2024	0.46	0.46	0.46	0.46	118477	-4.17%
11 Mar 2024	0.48	0.48	0.48	0.48	197857	-4.00%
04 Mar 2024	0.50	0.50	0.50	0.50	232527	-3.85%
26 Feb 2024	0.52	0.52	0.52	0.52	176664	-3.70%
19 Feb 2024	0.54	0.56	0.56	0.54	447833	-3.57%
12 Feb 2024	0.56	0.59	0.60	0.56	811155	-3.45%
05 Feb 2024	0.58	0.59	0.59	0.55	1618856	1.75%
29 Jan 2024	0.57	0.57	0.57	0.54	1022332	3.64%
23 Jan 2024	0.55	0.53	0.55	0.51	1099039	3.77%
15 Jan 2024	0.53	0.51	0.53	0.49	1731757	3.92%
08 Jan 2024	0.51	0.50	0.51	0.50	3792092	4.08%
01 Jan 2024	0.49	0.49	0.50	0.48	2958766	2.08%
26 Dec 2023	0.48	0.49	0.49	0.47	2483699	2.13%
18 Dec 2023	0.47	0.46	0.47	0.45	2092379	4.44%
11 Dec 2023	0.45	0.46	0.46	0.42	2314159	2.27%
04 Dec 2023	0.44	0.44	0.44	0.43	2177286	4.76%
28 Nov 2023	0.42	0.38	0.42	0.38	2028782	5.00%
20 Nov 2023	0.40	0.40	0.41	0.40	1555847	-4.76%
13 Nov 2023	0.42	0.44	0.44	0.42	296353	-4.55%
06 Nov 2023	0.44	0.44	0.47	0.44	1394020	-4.35%
30 Oct 2023	0.46	0.44	0.46	0.42	1992358	4.55%
23 Oct 2023	0.44	0.42	0.44	0.42	723201	4.76%
16 Oct 2023	0.42	0.41	0.42	0.40	914318	5.00%
09 Oct 2023	0.40	0.40	0.40	0.38	2325421	2.56%
03 Oct 2023	0.39	0.39	0.39	0.39	387962	2.63%
25 Sep 2023	0.38	0.37	0.38	0.37	554289	2.70%
18 Sep 2023	0.37	0.37	0.37	0.36	1718056	2.78%
11 Sep 2023	0.36	0.36	0.36	0.35	1324790	2.86%
04 Sep 2023	0.35	0.35	0.35	0.34	2202482	2.94%
28 Aug 2023	0.34	0.34	0.34	0.33	460912	3.03%
21 Aug 2023	0.33	0.32	0.33	0.32	868877	3.13%
14 Aug 2023	0.32	0.32	0.32	0.30	1111863	3.23%
07 Aug 2023	0.31	0.30	0.31	0.29	674228	3.33%
31 Jul 2023	0.30	0.30	0.30	0.28	927231	3.45%
24 Jul 2023	0.29	0.29	0.29	0.28	811178	3.57%
17 Jul 2023	0.28	0.28	0.29	0.28	606972	-3.45%
10 Jul 2023	0.29	0.30	0.30	0.28	915038	0.00%
03 Jul 2023	0.29	0.28	0.29	0.27	1184501	3.57%
26 Jun 2023	0.28	0.29	0.29	0.28	458686	-3.45%
19 Jun 2023	0.29	0.28	0.30	0.28	1720288	0.00%
12 Jun 2023	0.29	0.29	0.30	0.29	1048429	-3.33%
05 Jun 2023	0.30	0.31	0.31	0.30	560540	-3.23%
29 May 2023	0.31	0.32	0.32	0.31	663892	-3.13%
22 May 2023	0.32	0.32	0.33	0.32	594171	-3.03%
15 May 2023	0.33	0.34	0.35	0.33	1041576	-2.94%
08 May 2023	0.34	0.34	0.34	0.32	462992	3.03%
02 May 2023	0.33	0.33	0.33	0.31	788567	3.13%
24 Apr 2023	0.32	0.32	0.32	0.30	2537536	3.23%
17 Apr 2023	0.31	0.32	0.32	0.30	754081	0.00%
10 Apr 2023	0.31	0.32	0.33	0.31	891590	-3.13%
03 Apr 2023	0.32	0.32	0.32	0.30	659724	3.23%
27 Mar 2023	0.31	0.31	0.32	0.31	457587	-3.13%
20 Mar 2023	0.32	0.33	0.33	0.32	375057	-3.03%
13 Mar 2023	0.33	0.33	0.34	0.32	750621	0.00%
06 Mar 2023	0.33	0.34	0.34	0.32	719120	0.00%
27 Feb 2023	0.33	0.33	0.34	0.33	903652	-2.94%
20 Feb 2023	0.34	0.34	0.35	0.34	746745	-2.86%
13 Feb 2023	0.35	0.35	0.36	0.34	1437014	0.00%
06 Feb 2023	0.35	0.35	0.36	0.35	489812	-2.78%
30 Jan 2023	0.36	0.36	0.36	0.36	263364	-2.70%
23 Jan 2023	0.37	0.37	0.38	0.37	627843	-2.63%
16 Jan 2023	0.38	0.37	0.39	0.37	1816710	0.00%
09 Jan 2023	0.38	0.38	0.39	0.38	1493605	-2.56%
02 Jan 2023	0.39	0.40	0.41	0.39	1514382	-4.88%
26 Dec 2022	0.41	0.41	0.42	0.41	268910	-4.65%
19 Dec 2022	0.43	0.43	0.45	0.41	1143881	0.00%
12 Dec 2022	0.43	0.43	0.43	0.39	1245399	4.88%
05 Dec 2022	0.41	0.38	0.42	0.38	1052023	2.50%
28 Nov 2022	0.40	0.42	0.42	0.38	1236201	0.00%
21 Nov 2022	0.40	0.40	0.44	0.40	660877	-4.76%
14 Nov 2022	0.42	0.38	0.42	0.38	1063807	5.00%
07 Nov 2022	0.40	0.40	0.40	0.40	787106	-4.76%
31 Oct 2022	0.42	0.42	0.42	0.42	322543	-4.55%
24 Oct 2022	0.44	0.44	0.44	0.44	139146	-4.35%
17 Oct 2022	0.46	0.46	0.46	0.46	325505	-4.17%
10 Oct 2022	0.48	0.48	0.48	0.48	296669	-4.00%
03 Oct 2022	0.50	0.54	0.54	0.50	795990	-3.85%
26 Sep 2022	0.52	0.52	0.52	0.52	1064161	4.00%
19 Sep 2022	0.50	0.50	0.50	0.49	849014	4.17%
12 Sep 2022	0.48	0.48	0.48	0.47	1892031	4.35%
05 Sep 2022	0.46	0.46	0.46	0.45	2283853	4.55%
29 Aug 2022	0.44	0.44	0.44	0.42	2976285	4.76%
22 Aug 2022	0.42	0.42	0.42	0.40	2842680	5.00%
16 Aug 2022	0.40	0.39	0.40	0.38	2205263	2.56%
08 Aug 2022	0.39	0.37	0.39	0.37	2961668	2.63%
01 Aug 2022	0.38	0.37	0.39	0.37	5291531	0.00%
25 Jul 2022	0.38	0.38	0.40	0.38	3442516	-2.56%
18 Jul 2022	0.39	0.39	0.39	0.39	1162436	-4.88%
11 Jul 2022	0.41	0.41	0.41	0.41	678599	-4.65%
04 Jul 2022	0.43	0.43	0.43	0.43	431383	-4.44%
27 Jun 2022	0.45	0.45	0.45	0.45	611687	-4.26%
20 Jun 2022	0.47	0.47	0.47	0.47	493132	-4.08%
13 Jun 2022	0.49	0.49	0.53	0.49	1536802	-3.92%
06 Jun 2022	0.51	0.51	0.51	0.51	504673	-3.77%
30 May 2022	0.53	0.53	0.53	0.53	337913	-3.64%
23 May 2022	0.55	0.55	0.55	0.55	441422	-3.51%
16 May 2022	0.57	0.57	0.57	0.57	364226	-5.00%
09 May 2022	0.60	0.66	0.66	0.60	4005480	-4.76%
02 May 2022	0.63	0.63	0.63	0.63	953110	5.00%
25 Apr 2022	0.60	0.60	0.60	0.60	1147467	3.45%
18 Apr 2022	0.58	0.58	0.58	0.58	446414	3.57%
11 Apr 2022	0.56	0.56	0.56	0.56	899369	3.70%
04 Apr 2022	0.54	0.54	0.54	0.54	1001562	3.85%
28 Mar 2022	0.52	0.52	0.52	0.51	3775385	4.00%
21 Mar 2022	0.50	0.50	0.50	0.50	298119	4.17%
14 Mar 2022	0.48	0.48	0.48	0.48	230773	4.35%
07 Mar 2022	0.46	0.46	0.46	0.46	623871	4.55%
28 Feb 2022	0.44	0.44	0.44	0.44	1600046	4.76%
21 Feb 2022	0.42	0.42	0.42	0.42	1229588	5.00%
14 Feb 2022	0.40	0.40	0.40	0.40	277581	2.56%
07 Feb 2022	0.39	0.39	0.39	0.39	100331	2.63%
31 Jan 2022	0.38	0.38	0.38	0.38	187732	2.70%
24 Jan 2022	0.37	0.37	0.37	0.37	181801	2.78%
17 Jan 2022	0.36	0.36	0.36	0.36	780566	2.86%
10 Jan 2022	0.35	0.35	0.35	0.35	1449965	2.94%
03 Jan 2022	0.34	0.34	0.34	0.34	1094286	3.03%
27 Dec 2021	0.33	0.33	0.33	0.33	953516	3.13%
20 Dec 2021	0.32	0.32	0.32	0.32	1167094	3.23%
13 Dec 2021	0.31	0.31	0.31	0.30	1196829	3.33%
06 Dec 2021	0.30	0.30	0.30	0.30	1285459	3.45%
29 Nov 2021	0.29	0.29	0.29	0.27	1306220	3.57%
22 Nov 2021	0.28	0.28	0.28	0.26	1148027	3.70%
15 Nov 2021	0.27	0.27	0.27	0.25	429280	3.85%
08 Nov 2021	0.26	0.26	0.26	0.24	425747	4.00%
01 Nov 2021	0.25	0.26	0.26	0.24	615747	0.00%
25 Oct 2021	0.25	0.27	0.27	0.25	573056	-3.85%
18 Oct 2021	0.26	0.27	0.27	0.26	392088	-3.70%
11 Oct 2021	0.27	0.27	0.28	0.26	700196	0.00%
04 Oct 2021	0.27	0.26	0.28	0.26	968411	0.00%
27 Sep 2021	0.27	0.27	0.27	0.25	541283	3.85%
20 Sep 2021	0.26	0.26	0.27	0.26	410890	-3.70%
13 Sep 2021	0.27	0.26	0.28	0.26	660489	0.00%
06 Sep 2021	0.27	0.27	0.27	0.27	286522	-3.57%
30 Aug 2021	0.28	0.28	0.28	0.28	428987	-3.45%
23 Aug 2021	0.29	0.29	0.29	0.29	365255	-3.33%
16 Aug 2021	0.30	0.32	0.32	0.30	874335	-3.23%
09 Aug 2021	0.31	0.31	0.31	0.29	2271539	3.33%
02 Aug 2021	0.30	0.30	0.30	0.30	3189605	3.45%
26 Jul 2021	0.29	0.29	0.29	0.29	256627	3.57%
19 Jul 2021	0.28	0.28	0.28	0.28	416890	3.70%
12 Jul 2021	0.27	0.27	0.27	0.26	2060788	3.85%
05 Jul 2021	0.26	0.26	0.26	0.25	625207	4.00%
28 Jun 2021	0.25	0.25	0.25	0.23	2065527	4.17%
21 Jun 2021	0.24	0.24	0.24	0.24	1442445	4.35%
14 Jun 2021	0.23	0.22	0.24	0.22	1349434	0.00%
07 Jun 2021	0.23	0.23	0.24	0.23	425312	-4.17%
31 May 2021	0.24	0.24	0.24	0.24	348435	-4.00%
24 May 2021	0.25	0.24	0.25	0.24	299124	4.17%
17 May 2021	0.24	0.24	0.24	0.22	265309	4.35%
10 May 2021	0.23	0.23	0.25	0.23	210549	-4.17%
03 May 2021	0.24	0.24	0.25	0.24	81666	-4.00%
26 Apr 2021	0.25	0.26	0.27	0.25	126699	-3.85%
19 Apr 2021	0.26	0.27	0.27	0.25	465880	0.00%
12 Apr 2021	0.26	0.26	0.26	0.25	384254	4.00%
05 Apr 2021	0.25	0.25	0.25	0.25	438318	4.17%
30 Mar 2021	0.24	0.24	0.24	0.24	302443	4.35%
22 Mar 2021	0.23	0.23	0.23	0.23	312367	4.55%
15 Mar 2021	0.22	0.22	0.22	0.21	530616	4.76%
08 Mar 2021	0.21	0.21	0.21	0.19	997490	5.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

VKJ Infradevelopers Ltd

Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks