Kridhan Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.74	2.75	2.74	2.74	2.74	1.86%	224
Jul 10, 2026	2.80	2.80	2.69	2.69	2.69	-3.93%	1,262
Jul 9, 2026	2.80	2.80	2.70	2.80	2.80	4.87%	2,050
Jul 8, 2026	2.59	2.67	2.59	2.67	2.67	-1.84%	1,393
Jul 7, 2026	2.80	2.84	2.70	2.72	2.72	-4.23%	2,821
Jul 6, 2026	2.85	2.85	2.62	2.84	2.84	4.41%	1,264
Jul 3, 2026	2.90	2.90	2.72	2.72	2.72	-4.23%	2,158
Jul 2, 2026	2.80	2.84	2.80	2.84	2.84	4.80%	5,999
Jul 1, 2026	2.71	2.73	2.71	2.71	2.71	-4.91%	10,011
Jun 30, 2026	2.90	2.90	2.85	2.85	2.85	2.52%	59
Jun 29, 2026	2.98	2.98	2.78	2.78	2.78	-2.11%	3,506
Jun 25, 2026	2.86	2.99	2.84	2.84	2.84	-2.74%	15,396
Jun 24, 2026	2.88	2.96	2.83	2.92	2.92	3.55%	558
Jun 23, 2026	2.81	3.07	2.79	2.82	2.82	-3.75%	22,296
Jun 22, 2026	3.00	3.00	2.90	2.93	2.93	-2.33%	182
Jun 19, 2026	2.87	3.00	2.86	3.00	3.00	4.53%	1,053
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