Kiduja India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	19.02	20.91	18.21	19.00	19.00	-0.11%	858
Sep 4, 2026	19.01	19.15	19.01	19.02	19.02	-4.08%	3,016
Sep 3, 2026	20.45	20.45	19.01	19.83	19.83	-3.17%	2,111
Sep 2, 2026	20.00	21.00	18.71	20.48	20.48	5.79%	1,457
Sep 1, 2026	21.50	21.98	19.36	19.36	19.36	-3.78%	985
Aug 31, 2026	21.60	22.00	19.66	20.12	20.12	-6.85%	6,128
Aug 28, 2026	20.55	21.97	20.55	21.60	21.60	6.25%	928
Aug 27, 2026	19.70	20.80	17.47	20.33	20.33	6.78%	8,731
Aug 26, 2026	19.49	19.75	18.02	19.04	19.04	-1.96%	1,287
Aug 25, 2026	18.85	19.44	17.26	19.42	19.42	2.53%	4,682
Aug 24, 2026	20.40	20.40	17.03	18.94	18.94	1.66%	21,266
Aug 21, 2026	16.94	18.63	16.94	18.63	18.63	9.98%	22,500
Aug 20, 2026	18.25	18.80	15.75	16.94	16.94	-1.97%	7,422
Aug 19, 2026	18.50	18.50	16.50	17.28	17.28	-2.37%	215
Aug 18, 2026	18.25	18.25	17.70	17.70	17.70	2.79%	101
Aug 17, 2026	18.50	18.75	16.15	17.22	17.22	-4.01%	5,238
Aug 14, 2026	17.80	18.34	17.00	17.94	17.94	4.12%	4,011
Aug 13, 2026	18.40	18.40	15.56	17.23	17.23	1.35%	1,406
Aug 12, 2026	17.00	17.65	16.80	17.00	17.00	5.20%	722
Aug 11, 2026	16.49	18.13	14.88	16.16	16.16	-2.00%	3,519
Aug 10, 2026	14.40	17.29	14.40	16.49	16.49	3.06%	1,418
Aug 7, 2026	15.50	16.00	15.50	16.00	16.00	3.23%	632
Aug 6, 2026	15.60	16.10	15.35	15.50	15.50	-4.02%	2,111
Aug 5, 2026	16.15	16.15	16.15	16.15	16.15	-0.12%	24
Aug 4, 2026	16.26	16.26	16.17	16.17	16.17	-1.04%	45
Aug 3, 2026	16.40	16.40	16.34	16.34	16.34	-0.91%	52
Jul 31, 2026	16.89	16.89	16.49	16.49	16.49	2.11%	171
Jul 30, 2026	16.21	16.21	14.68	16.15	16.15	4.53%	2,172
Jul 29, 2026	15.38	15.45	15.38	15.45	15.45	-	80
Jul 28, 2026	15.47	15.47	15.45	15.45	15.45	0.32%	770
Jul 27, 2026	15.41	15.41	15.40	15.40	15.40	1.92%	4
Jul 24, 2026	15.12	15.12	14.37	15.11	15.11	-0.07%	2,718
Jul 23, 2026	15.13	15.13	14.40	15.12	15.12	-0.13%	145
Jul 22, 2026	15.14	15.14	14.41	15.14	15.14	-	1,088
Jul 21, 2026	15.27	15.27	14.54	15.14	15.14	-0.85%	1,270
Jul 20, 2026	15.92	15.92	14.49	15.27	15.27	0.66%	1,129
Jul 17, 2026	16.00	16.75	15.17	15.17	15.17	-4.95%	3,522
Jul 16, 2026	15.97	15.97	15.96	15.96	15.96	-0.13%	151
Jul 15, 2026	15.98	15.98	15.98	15.98	15.98	-	1,500
Jul 14, 2026	15.98	15.98	15.98	15.98	15.98	-	252
Jul 13, 2026	15.98	15.98	15.98	15.98	15.98	-	500
Jul 8, 2026	16.00	16.00	15.16	15.98	15.98	0.19%	259
Jul 7, 2026	15.99	15.99	14.54	15.95	15.95	4.25%	166
Jul 6, 2026	16.88	16.88	15.30	15.30	15.30	-4.97%	85
Jul 3, 2026	16.10	16.10	16.00	16.10	16.10	-1.23%	58
Jul 2, 2026	16.37	16.37	16.30	16.30	16.30	-0.55%	2
Jul 1, 2026	15.46	17.00	15.46	16.39	16.39	0.74%	2,005
Jun 30, 2026	16.29	16.29	15.21	16.27	16.27	2.20%	52
Jun 29, 2026	16.00	16.00	15.20	15.92	15.92	-0.50%	84
Jun 25, 2026	16.00	16.00	16.00	16.00	16.00	-3.03%	37