Kridhan Infra Limited (BOM:533482)
India · Delayed Price · Currency is INR 2.600
+0.080 (3.17%)
At close: Apr 15, 2026
Kridhan Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.86 | 2.05 | 1.85 | 1.92 | 1.92 | -6.34% | 21,858 |
| Mar 27, 2026 | 2.17 | 2.35 | 1.97 | 2.05 | 2.05 | -5.53% | 43,003 |
| Mar 25, 2026 | 2.26 | 2.39 | 2.16 | 2.17 | 2.17 | -3.56% | 11,595 |
| Mar 24, 2026 | 2.29 | 2.35 | 2.18 | 2.25 | 2.25 | -1.75% | 8,787 |
| Mar 23, 2026 | 2.13 | 2.43 | 2.13 | 2.29 | 2.29 | -2.55% | 42,070 |
| Mar 20, 2026 | 2.42 | 2.44 | 2.25 | 2.35 | 2.35 | -0.42% | 10,684 |
| Mar 19, 2026 | 2.32 | 2.54 | 2.29 | 2.36 | 2.36 | -5.22% | 11,524 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.27 | 2.49 | 2.49 | 1.22% | 2,577 |
| Mar 17, 2026 | 2.41 | 2.58 | 2.32 | 2.46 | 2.46 | - | 9,073 |
| Mar 16, 2026 | 2.76 | 2.76 | 2.43 | 2.46 | 2.46 | -8.89% | 51,243 |
| Mar 13, 2026 | 2.80 | 2.85 | 2.65 | 2.70 | 2.70 | -3.57% | 25,027 |
| Mar 12, 2026 | 2.80 | 2.90 | 2.76 | 2.80 | 2.80 | 1.08% | 61,768 |
| Mar 11, 2026 | 2.86 | 2.91 | 2.75 | 2.77 | 2.77 | - | 4,884 |
| Mar 10, 2026 | 2.85 | 2.85 | 2.66 | 2.77 | 2.77 | 1.47% | 5,035 |
| Mar 9, 2026 | 2.85 | 3.14 | 2.70 | 2.73 | 2.73 | -6.19% | 102,321 |
| Mar 6, 2026 | 2.85 | 2.91 | 2.68 | 2.91 | 2.91 | 9.81% | 54,250 |
| Mar 5, 2026 | 2.45 | 2.65 | 2.42 | 2.65 | 2.65 | 9.96% | 93,961 |
| Mar 4, 2026 | 2.61 | 3.04 | 2.32 | 2.41 | 2.41 | -12.68% | 139,067 |
| Mar 2, 2026 | 3.35 | 3.35 | 2.76 | 2.76 | 2.76 | -20.00% | 316,681 |
| Feb 27, 2026 | 3.46 | 3.46 | 3.18 | 3.45 | 3.45 | -0.29% | 10,564 |
| Feb 26, 2026 | 3.44 | 3.48 | 3.31 | 3.46 | 3.46 | 0.58% | 1,436 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.31 | 3.44 | 3.44 | -1.71% | 7,728 |
| Feb 23, 2026 | 3.48 | 3.53 | 3.45 | 3.50 | 3.50 | -0.28% | 11,652 |
| Feb 20, 2026 | 3.49 | 3.51 | 3.45 | 3.51 | 3.51 | 1.74% | 1,350 |
| Feb 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | 10 |
| Feb 18, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 0.86% | 275 |
| Feb 17, 2026 | 3.45 | 3.56 | 3.40 | 3.49 | 3.49 | 2.65% | 891 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.40 | 3.40 | 3.40 | -2.86% | 7,419 |
| Feb 13, 2026 | 3.52 | 3.57 | 3.50 | 3.50 | 3.50 | -2.51% | 1,650 |
| Feb 12, 2026 | 3.62 | 3.89 | 3.50 | 3.59 | 3.59 | -5.53% | 2,213 |
| Feb 11, 2026 | 3.90 | 4.07 | 3.55 | 3.80 | 3.80 | -2.56% | 6,964 |
| Feb 10, 2026 | 3.61 | 3.92 | 3.61 | 3.90 | 3.90 | 0.78% | 2,919 |
| Feb 9, 2026 | 3.30 | 4.14 | 3.30 | 3.87 | 3.87 | -0.77% | 1,859 |
| Feb 6, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 207 |
| Feb 5, 2026 | 4.20 | 4.35 | 4.00 | 4.00 | 4.00 | -3.85% | 3,370 |
| Feb 4, 2026 | 4.19 | 4.20 | 4.09 | 4.16 | 4.16 | 3.74% | 30,113 |
| Feb 3, 2026 | 4.10 | 4.32 | 3.80 | 4.01 | 4.01 | 0.25% | 958 |
| Feb 2, 2026 | 4.65 | 4.65 | 3.91 | 4.00 | 4.00 | 2.83% | 603 |
| Feb 1, 2026 | 4.75 | 4.75 | 3.85 | 3.89 | 3.89 | -4.89% | 10,602 |
| Jan 30, 2026 | 3.51 | 4.39 | 3.51 | 4.09 | 4.09 | 6.79% | 14,948 |
| Jan 29, 2026 | 3.58 | 3.90 | 3.58 | 3.83 | 3.83 | 0.26% | 1,602 |