Kridhan Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.73	1.91	1.73	1.77	1.77	-2.75%	2,953
Sep 24, 2026	1.78	1.96	1.78	1.82	1.82	-2.67%	19,856
Sep 23, 2026	1.85	1.87	1.81	1.87	1.87	-	1,032
Sep 22, 2026	1.84	1.87	1.82	1.87	1.87	2.19%	323
Sep 21, 2026	1.75	1.92	1.75	1.83	1.83	-0.54%	9,250
Sep 18, 2026	1.83	1.88	1.78	1.84	1.84	0.55%	293
Sep 17, 2026	1.80	1.97	1.80	1.83	1.83	-3.17%	34,759
Sep 16, 2026	1.89	2.07	1.89	1.89	1.89	-4.55%	6,706
Sep 15, 2026	1.96	2.00	1.92	1.98	1.98	2.06%	14,293
Sep 11, 2026	1.99	2.05	1.94	1.94	1.94	-2.51%	1,704
Sep 10, 2026	2.06	2.10	1.96	1.99	1.99	-1.00%	45,443
Sep 9, 2026	1.97	2.07	1.97	2.01	2.01	-2.90%	3,534
Sep 8, 2026	2.04	2.07	1.96	2.07	2.07	1.47%	10,138
Sep 7, 2026	2.06	2.12	2.00	2.04	2.04	-0.97%	61,096
Sep 4, 2026	2.09	2.09	2.05	2.06	2.06	3.00%	1,110
Sep 3, 2026	2.04	2.04	2.00	2.00	2.00	-0.99%	9,948
Sep 2, 2026	1.96	2.08	1.96	2.02	2.02	-1.46%	3,508
Sep 1, 2026	2.07	2.07	2.05	2.05	2.05	-0.97%	7,760
Aug 31, 2026	2.09	2.09	1.98	2.07	2.07	2.48%	63,568
Aug 28, 2026	2.01	2.04	2.01	2.02	2.02	-1.46%	1,062
Aug 27, 2026	2.00	2.05	2.00	2.05	2.05	-	9,035
Aug 26, 2026	1.98	2.10	1.98	2.05	2.05	-0.97%	10,047
Aug 25, 2026	2.00	2.07	1.99	2.07	2.07	-0.96%	7,860
Aug 24, 2026	2.08	2.14	2.01	2.09	2.09	-0.48%	17,008
Aug 21, 2026	2.16	2.16	2.09	2.10	2.10	-2.78%	18,657
Aug 20, 2026	2.25	2.25	2.15	2.16	2.16	-4.00%	16,966
Aug 19, 2026	2.20	2.25	2.12	2.25	2.25	4.17%	6,558
Aug 18, 2026	2.21	2.29	2.16	2.16	2.16	-2.26%	7,774
Aug 17, 2026	2.32	2.32	2.12	2.21	2.21	-	9,265
Aug 14, 2026	2.36	2.36	2.21	2.21	2.21	-1.78%	8,322
Aug 13, 2026	2.25	2.25	2.25	2.25	2.25	-2.17%	5,569
Aug 12, 2026	2.25	2.30	2.22	2.30	2.30	4.07%	2,926
Aug 11, 2026	2.41	2.41	2.21	2.21	2.21	-3.91%	1,558
Aug 10, 2026	2.34	2.34	2.30	2.30	2.30	-2.13%	1,927
Aug 7, 2026	2.19	2.35	2.19	2.35	2.35	2.17%	38,892
Aug 6, 2026	2.30	2.31	2.25	2.30	2.30	1.77%	4,709
Aug 5, 2026	2.24	2.40	2.24	2.26	2.26	-3.83%	38,519
Aug 4, 2026	2.45	2.45	2.30	2.35	2.35	0.43%	1,355
Aug 3, 2026	2.35	2.39	2.30	2.34	2.34	-	11,742
Jul 31, 2026	2.35	2.39	2.34	2.34	2.34	1.74%	10,824
Jul 30, 2026	2.35	2.35	2.24	2.30	2.30	-2.13%	19,995
Jul 29, 2026	2.38	2.44	2.29	2.35	2.35	-1.26%	4,918
Jul 28, 2026	2.40	2.45	2.30	2.38	2.38	-1.65%	4,865
Jul 27, 2026	2.39	2.49	2.35	2.42	2.42	-1.63%	2,530
Jul 24, 2026	2.45	2.47	2.36	2.46	2.46	0.41%	384
Jul 23, 2026	2.41	2.59	2.41	2.45	2.45	-2.39%	42,433
Jul 22, 2026	2.60	2.60	2.49	2.51	2.51	0.40%	62,168
Jul 21, 2026	2.41	2.64	2.41	2.50	2.50	-0.79%	5,551
Jul 20, 2026	2.57	2.64	2.45	2.52	2.52	-1.95%	1,154
Jul 17, 2026	2.65	2.65	2.55	2.57	2.57	-4.10%	2,329