Kiduja India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.74	18.74	16.88	16.90	16.90	-9.82%	7,033
May 25, 2026	19.35	19.35	17.44	18.74	18.74	-3.25%	7,336
May 22, 2026	17.38	19.39	17.38	19.37	19.37	0.36%	709
May 19, 2026	17.96	19.40	17.96	19.30	19.30	-3.26%	280
May 18, 2026	19.38	19.95	19.38	19.95	19.95	2.94%	93
May 15, 2026	19.50	19.50	19.37	19.38	19.38	-0.62%	109
May 14, 2026	19.85	19.85	19.50	19.50	19.50	1.72%	77
May 13, 2026	18.95	19.34	17.91	19.17	19.17	-0.88%	124
May 12, 2026	20.00	20.00	19.34	19.34	19.34	4.15%	68
May 11, 2026	19.73	20.49	18.56	18.57	18.57	-9.90%	2,263
May 8, 2026	21.50	21.50	20.60	20.61	20.61	3.99%	2,350
May 7, 2026	18.80	20.00	18.80	19.82	19.82	4.32%	785
May 6, 2026	18.90	19.00	18.90	19.00	19.00	-	31
May 5, 2026	20.35	20.35	17.70	19.00	19.00	1.12%	252
May 4, 2026	18.79	18.79	18.79	18.79	18.79	8.93%	57
Apr 30, 2026	19.70	19.70	17.18	17.25	17.25	-4.22%	439
Apr 29, 2026	19.98	19.98	17.55	18.01	18.01	-2.44%	3,186
Apr 28, 2026	20.30	20.30	17.60	18.46	18.46	-4.60%	1,022
Apr 27, 2026	19.40	19.40	18.80	19.35	19.35	8.89%	7,870
Apr 24, 2026	17.56	17.87	17.56	17.77	17.77	1.66%	7,416
Apr 23, 2026	17.89	17.89	17.17	17.48	17.48	1.81%	461
Apr 22, 2026	16.00	17.80	16.00	17.17	17.17	4.63%	270
Apr 21, 2026	15.35	16.99	14.80	16.41	16.41	2.82%	331
Apr 20, 2026	17.49	17.49	15.50	15.96	15.96	-4.72%	9,472
Apr 17, 2026	18.50	18.50	15.80	16.75	16.75	-4.29%	6,770
Apr 16, 2026	17.58	17.58	17.50	17.50	17.50	7.49%	91
Apr 15, 2026	17.56	17.99	16.26	16.28	16.28	-7.29%	3,991
Apr 13, 2026	16.55	19.79	16.55	17.56	17.56	-3.25%	1,078
Apr 10, 2026	16.00	18.89	16.00	18.15	18.15	3.71%	800
Apr 9, 2026	17.97	19.76	16.20	17.50	17.50	-2.62%	955
Apr 8, 2026	18.11	18.11	17.90	17.97	17.97	9.11%	256
Apr 7, 2026	16.47	16.47	16.47	16.47	16.47	4.97%	140
Apr 6, 2026	14.93	15.75	14.25	15.69	15.69	4.60%	468
Apr 2, 2026	15.02	15.02	14.33	15.00	15.00	4.75%	321
Apr 1, 2026	15.20	15.20	14.12	14.32	14.32	-1.17%	220
Mar 30, 2026	14.50	14.73	13.33	14.49	14.49	3.28%	2,632
Mar 27, 2026	14.05	15.39	14.01	14.03	14.03	-4.82%	66,398
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