Kiduja India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	16.25	16.25	14.73	14.74	14.74	-4.90%	3,550
Mar 24, 2026	15.50	15.57	14.95	15.50	15.50	2.58%	756
Mar 23, 2026	16.69	16.69	15.11	15.11	15.11	-4.97%	229
Mar 20, 2026	15.91	15.91	15.90	15.90	15.90	4.88%	208
Mar 19, 2026	15.17	15.17	13.73	15.16	15.16	4.91%	385
Mar 18, 2026	15.00	15.37	14.00	14.45	14.45	-1.30%	722
Mar 17, 2026	14.80	15.35	14.63	14.64	14.64	-4.94%	3,201
Mar 16, 2026	15.83	16.95	15.40	15.40	15.40	-4.64%	1,749
Mar 13, 2026	17.60	17.80	16.15	16.15	16.15	-5.00%	26,061
Mar 12, 2026	16.20	17.00	16.20	17.00	17.00	4.94%	32
Mar 11, 2026	14.80	16.25	14.80	16.20	16.20	4.45%	1,441
Mar 10, 2026	15.45	17.00	15.45	15.51	15.51	-4.55%	1,382
Mar 9, 2026	16.25	16.25	16.25	16.25	16.25	3.17%	436
Mar 6, 2026	16.13	16.93	15.50	15.75	15.75	-2.36%	41,676
Mar 5, 2026	17.00	17.13	16.00	16.13	16.13	-1.16%	1,357
Mar 4, 2026	18.00	18.00	16.31	16.32	16.32	-4.90%	2,207
Mar 2, 2026	18.50	18.50	17.16	17.16	17.16	-4.98%	28
Feb 27, 2026	18.89	19.70	17.95	18.06	18.06	-4.39%	1,573
Feb 26, 2026	18.90	18.90	18.89	18.89	18.89	4.94%	244
Feb 25, 2026	18.33	18.33	16.59	18.00	18.00	3.09%	566
Feb 24, 2026	17.69	18.95	17.18	17.46	17.46	-3.27%	967
Feb 23, 2026	18.05	18.05	18.05	18.05	18.05	-5.00%	1,000
Feb 19, 2026	19.69	19.69	19.00	19.00	19.00	-3.55%	3,394
Feb 18, 2026	18.72	19.70	18.72	19.70	19.70	-	944
Feb 17, 2026	19.71	19.71	19.50	19.70	19.70	3.85%	14
Feb 16, 2026	19.71	19.90	18.90	18.97	18.97	-3.75%	2,290
Feb 13, 2026	19.80	19.80	19.02	19.71	19.71	-1.45%	473
Feb 11, 2026	20.35	21.01	19.25	20.00	20.00	-0.74%	1,803
Feb 10, 2026	20.45	20.45	20.15	20.15	20.15	-1.47%	229
Feb 9, 2026	19.10	20.70	19.06	20.45	20.45	1.94%	405
Feb 6, 2026	20.42	20.99	19.48	20.06	20.06	-1.76%	832
Feb 4, 2026	22.37	22.37	20.25	20.42	20.42	-4.18%	7,859
Feb 3, 2026	22.16	22.16	20.06	21.31	21.31	0.95%	10,057
Feb 2, 2026	21.11	21.11	21.10	21.11	21.11	4.97%	200
Feb 1, 2026	20.00	21.17	19.37	20.11	20.11	-0.35%	653
Jan 30, 2026	20.28	20.28	20.14	20.18	20.18	-0.98%	612
Jan 29, 2026	21.98	21.98	20.38	20.38	20.38	-4.99%	614
Jan 28, 2026	19.72	21.50	19.72	21.45	21.45	3.37%	1,133
Jan 27, 2026	21.40	21.75	20.75	20.75	20.75	-4.82%	360
Jan 23, 2026	22.00	22.00	21.35	21.80	21.80	-2.98%	75
Jan 22, 2026	22.50	24.62	22.30	22.47	22.47	-4.18%	1,616
Jan 21, 2026	23.49	23.50	22.33	23.45	23.45	-0.21%	1,710
Jan 20, 2026	24.77	24.77	23.50	23.50	23.50	-0.42%	300
Jan 19, 2026	22.75	23.75	22.75	23.60	23.60	3.74%	228
Jan 16, 2026	23.46	23.46	22.75	22.75	22.75	-4.97%	334
Jan 14, 2026	22.01	23.94	22.01	23.94	23.94	4.59%	1,012
Jan 13, 2026	22.69	22.95	22.06	22.89	22.89	4.23%	1,568
Jan 12, 2026	20.79	22.19	20.79	21.96	21.96	3.44%	256
Jan 9, 2026	20.35	22.35	20.35	21.23	21.23	-0.52%	1,675
Jan 8, 2026	22.00	22.00	21.26	21.34	21.34	-4.13%	100