Kridhan Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.82	2.95	2.82	2.87	2.87	-	3,000
Jun 16, 2026	2.90	2.90	2.87	2.87	2.87	-3.69%	2,043
Jun 15, 2026	2.85	2.99	2.85	2.98	2.98	4.56%	31,197
Jun 12, 2026	2.89	2.90	2.75	2.85	2.85	-1.38%	5,675
Jun 11, 2026	3.00	3.00	2.89	2.89	2.89	-4.93%	3,701
Jun 10, 2026	2.96	3.04	2.86	3.04	3.04	2.70%	1,063
Jun 9, 2026	2.99	2.99	2.95	2.96	2.96	-1.00%	188
Jun 8, 2026	3.14	3.17	2.99	2.99	2.99	-4.78%	21,060
Jun 5, 2026	3.04	3.18	3.01	3.14	3.14	1.29%	1,304
Jun 4, 2026	3.02	3.17	2.96	3.10	3.10	0.65%	4,612
Jun 3, 2026	3.13	3.17	2.97	3.08	3.08	-1.28%	7,655
Jun 2, 2026	3.02	3.22	3.01	3.12	3.12	1.30%	21,761
Jun 1, 2026	3.00	3.22	3.00	3.08	3.08	0.33%	89,065
May 29, 2026	3.00	3.25	3.00	3.07	3.07	-1.60%	16,682
May 27, 2026	3.06	3.26	3.05	3.12	3.12	-2.19%	7,403
May 26, 2026	3.13	3.19	3.13	3.19	3.19	1.92%	610
May 25, 2026	3.15	3.29	3.13	3.13	3.13	-0.63%	6,845
May 22, 2026	3.32	3.32	3.12	3.15	3.15	-0.94%	13,933
May 21, 2026	3.10	3.18	3.07	3.18	3.18	4.95%	10,750
May 20, 2026	2.95	3.03	2.91	3.03	3.03	4.84%	7,197
May 19, 2026	2.82	2.89	2.82	2.89	2.89	4.71%	5,933
May 18, 2026	2.87	2.87	2.74	2.76	2.76	-3.83%	10,052
May 15, 2026	3.02	3.12	2.87	2.87	2.87	-4.97%	7,557
May 14, 2026	3.25	3.25	2.99	3.02	3.02	-2.58%	16,310
May 13, 2026	3.10	3.10	3.00	3.10	3.10	4.73%	106,210
May 12, 2026	2.96	2.96	2.96	2.96	2.96	4.96%	1,930
May 11, 2026	2.82	2.82	2.82	2.82	2.82	4.83%	583
May 6, 2026	2.65	2.69	2.65	2.69	2.69	4.67%	4,980
May 5, 2026	2.60	2.64	2.57	2.57	2.57	-4.81%	22,665
May 4, 2026	2.64	2.77	2.64	2.70	2.70	2.27%	13,351
Apr 30, 2026	2.72	2.83	2.62	2.64	2.64	-4.00%	8,141
Apr 29, 2026	2.78	2.80	2.75	2.75	2.75	1.10%	18,681
Apr 28, 2026	2.74	2.74	2.53	2.72	2.72	3.03%	13,297
Apr 27, 2026	2.59	2.64	2.52	2.64	2.64	3.94%	4,485
Apr 24, 2026	2.51	2.59	2.50	2.54	2.54	1.20%	4,430
Apr 23, 2026	2.44	2.61	2.44	2.51	2.51	-1.57%	10,630
Apr 22, 2026	2.62	2.62	2.44	2.55	2.55	-	2,405
Apr 21, 2026	2.61	2.73	2.55	2.55	2.55	-4.85%	17,513
Apr 20, 2026	2.65	2.69	2.57	2.68	2.68	4.28%	39,745
Apr 17, 2026	2.59	2.59	2.55	2.57	2.57	3.21%	110
Apr 16, 2026	2.60	2.66	2.48	2.49	2.49	-4.23%	5,285
Apr 15, 2026	2.40	2.60	2.40	2.60	2.60	3.17%	8,644
Apr 13, 2026	2.52	2.64	2.51	2.52	2.52	-4.55%	8,339
Apr 10, 2026	2.52	2.64	2.43	2.64	2.64	4.76%	15,204
Apr 9, 2026	2.51	2.54	2.30	2.52	2.52	4.13%	67,271
Apr 8, 2026	2.42	2.42	2.36	2.42	2.42	4.76%	65,510
Apr 7, 2026	2.31	2.31	2.26	2.31	2.31	5.00%	21,313
Apr 6, 2026	2.07	2.20	2.07	2.20	2.20	4.76%	26,251
Apr 2, 2026	2.09	2.11	1.97	2.10	2.10	4.48%	41,165
Apr 1, 2026	2.01	2.01	1.85	2.01	2.01	4.69%	9,532