Kiduja India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	22.01	23.45	21.43	22.26	22.26	-1.29%	1,368
Jan 6, 2026	24.20	24.20	22.54	22.55	22.55	-4.73%	354
Jan 5, 2026	25.88	25.88	23.42	23.67	23.67	-3.98%	3,187
Jan 2, 2026	26.26	26.26	24.32	24.65	24.65	-3.67%	9,304
Jan 1, 2026	24.88	26.48	23.60	25.59	25.59	5.40%	5,902
Dec 31, 2025	22.50	24.89	21.10	24.28	24.28	5.80%	3,348
Dec 30, 2025	23.00	23.26	21.51	22.95	22.95	8.51%	3,946
Dec 29, 2025	21.00	22.00	21.00	21.15	21.15	0.71%	420
Dec 26, 2025	20.61	22.00	20.01	21.00	21.00	1.89%	3,122
Dec 24, 2025	22.10	22.10	19.26	20.61	20.61	-3.01%	3,631
Dec 23, 2025	21.55	21.59	20.14	21.25	21.25	-1.57%	1,765
Dec 22, 2025	21.69	21.69	20.15	21.59	21.59	2.37%	1,467
Dec 19, 2025	20.75	22.75	20.00	21.09	21.09	1.64%	8,377
Dec 18, 2025	21.16	21.16	20.75	20.75	20.75	-1.94%	589
Dec 17, 2025	20.29	22.00	20.29	21.16	21.16	3.78%	1,548
Dec 16, 2025	20.60	20.60	20.00	20.39	20.39	4.73%	1,090
Dec 15, 2025	20.46	20.46	19.08	19.47	19.47	-4.84%	424
Dec 12, 2025	20.00	21.13	18.61	20.46	20.46	6.51%	14,522
Dec 11, 2025	20.00	20.00	19.01	19.21	19.21	-5.37%	822
Dec 10, 2025	21.39	21.39	20.30	20.30	20.30	4.16%	92
Dec 9, 2025	20.50	20.50	18.40	19.49	19.49	-1.52%	2,192
Dec 8, 2025	20.29	20.29	18.55	19.79	19.79	1.49%	304
Dec 5, 2025	20.49	20.49	18.11	19.50	19.50	2.20%	2,649
Dec 4, 2025	19.20	19.20	17.82	19.08	19.08	4.15%	716
Dec 3, 2025	19.89	19.89	18.31	18.32	18.32	-4.48%	1,913
Dec 2, 2025	19.60	19.80	19.12	19.18	19.18	-4.58%	2,110
Dec 1, 2025	20.36	20.39	20.10	20.10	20.10	2.13%	1,717
Nov 28, 2025	20.90	20.90	19.42	19.68	19.68	-1.25%	3,386
Nov 27, 2025	19.11	21.09	19.11	19.93	19.93	-0.80%	1,697
Nov 26, 2025	19.65	20.40	19.22	20.09	20.09	-0.64%	5,674
Nov 25, 2025	20.21	20.34	19.53	20.22	20.22	-0.59%	1,402
Nov 24, 2025	20.84	20.84	19.10	20.34	20.34	2.37%	344
Nov 21, 2025	20.39	21.29	19.40	19.87	19.87	-2.55%	6,652
Nov 20, 2025	19.93	20.70	19.12	20.39	20.39	2.31%	2,892
Nov 19, 2025	20.19	20.19	18.70	19.93	19.93	3.53%	6,754
Nov 18, 2025	18.99	19.25	18.99	19.25	19.25	1.42%	1,301
Nov 17, 2025	19.28	19.28	17.92	18.98	18.98	1.12%	7,503
Nov 14, 2025	18.91	18.91	18.10	18.77	18.77	-1.47%	23,821
Nov 13, 2025	19.30	19.69	18.17	19.05	19.05	-	4,676
Nov 12, 2025	18.98	19.32	18.20	19.05	19.05	3.53%	7,284