Kridhan Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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