BSE · KAIZENAGRO · stock
Kaizen Agro Infrabuild Limited (KAIZENAGRO) stock price history
Every BSE trading session of Kaizen Agro Infrabuild Limited from Dec 12, 2014 to Sep 28, 2026: 2,910 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAIZENAGRO adjusted close, 2014 to 2026
- ₹23.69
- All time high, 2024
- ₹15.95
- 52 week high, ₹7.50 low
- 2,910
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
KAIZENAGRO key facts
- Kaizen Agro Infrabuild Limited (KAIZENAGRO) closed at ₹9.31 on Sep 28, 2026 on BSE.
- KAIZENAGRO's all time high close is ₹23.69, set on Jul 4, 2024; its all time low close is ₹2.09 on Aug 29, 2022.
- KAIZENAGRO's 52 week range is ₹7.50 to ₹15.95.
- KAIZENAGRO returned -35.6% over the year to Sep 28, 2026 and +141.8% over five years.
- Over ten years KAIZENAGRO returned -16%, -1.7% a year compounded.
- KAIZENAGRO's deepest drawdown was -87.3% from May 25, 2017 to Aug 29, 2022.
- DataCedar holds 2,910 daily sessions of KAIZENAGRO history from Dec 12, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAIZENAGRO price chart, 2014 to 2026
KAIZENAGRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +4.5% |
| 6 months | +20.0% |
| Year to date | -32.3% |
| 1 year | -35.6% |
| 3 years | -14.6% |
| 5 years | +141.8% |
| 10 years | -15.7% |
| Since Dec 12, 2014 | -34.2% |
| Compound annual growth, 11.8 years | -3.5% |
KAIZENAGRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹23.69 on Jul 4, 2024
- All time low close
- ₹2.09 on Aug 29, 2022
- 52 week high
- ₹15.95 on Nov 11, 2025
- 52 week low
- ₹7.50 on Mar 4, 2026
- Deepest drawdown
- -87.3% from May 25, 2017 to Aug 29, 2022, recovered Feb 12, 2024
- Best single session
- +26.5% on Sep 8, 2022
- Worst single session
- -19.9% on Jun 11, 2015
- Volatility, 1 year annualised
- 70.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2022, +246%
- Worst calendar year
- 2020, -63%
KAIZENAGRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 12, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹13.40 | ₹14.98 | ₹7.50 | ₹9.31 | -32.8% | 6.8M | 184 |
| 2025 | ₹17.80 | ₹24.88 | ₹12.26 | ₹13.85 | -19.0% | 8M | 248 |
| 2024 | ₹12.30 | ₹24.69 | ₹11.22 | ₹17.09 | +38.9% | 7.4M | 245 |
| 2023 | ₹11.00 | ₹15.65 | ₹8.73 | ₹12.30 | +12.9% | 3.4M | 245 |
| 2022 | ₹3.15 | ₹15.14 | ₹2.09 | ₹10.89 | +245.7% | 9.9M | 248 |
| 2021 | ₹3.10 | ₹6.45 | ₹2.97 | ₹3.15 | -3.1% | 2.9M | 248 |
| 2020 | ₹8.78 | ₹9.45 | ₹2.75 | ₹3.25 | -63.0% | 1M | 251 |
| 2019 | ₹10.44 | ₹11.00 | ₹8.78 | ₹8.78 | -15.9% | 1.2K | 242 |
| 2018 | ₹9.03 | ₹10.44 | ₹9.03 | ₹10.44 | +15.6% | 340 | 246 |
| 2017 | ₹11.05 | ₹18.00 | ₹9.03 | ₹9.03 | -18.3% | 161K | 248 |
| 2016 | ₹11.05 | ₹11.10 | ₹11.05 | ₹11.05 | 0.0% | 48K | 246 |
| 2015 | ₹14.60 | ₹14.65 | ₹10.85 | ₹11.05 | -24.3% | 472K | 246 |
| 2014 | ₹14.85 | ₹15.10 | ₹13.90 | ₹14.60 | n/a | 1.9M | 13 |
KAIZENAGRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.31 | +1.7% |
| August 2026 | ₹9.15 | -14.5% |
| July 2026 | ₹10.70 | +11.6% |
| June 2026 | ₹9.59 | +11.1% |
| May 2026 | ₹8.63 | -12.0% |
| April 2026 | ₹9.81 | +26.4% |
| March 2026 | ₹7.76 | -19.7% |
| February 2026 | ₹9.66 | -14.2% |
| January 2026 | ₹11.26 | -18.7% |
| December 2025 | ₹13.85 | +3.2% |
| November 2025 | ₹13.42 | -7.1% |
| October 2025 | ₹14.45 | +1.8% |
About the KAIZENAGRO data
Daily bars. 2,910 sessions from Dec 12, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAIZENAGRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
KAIZENAGRO share price history
