Kridhan Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.17	2.20	2.12	2.12	2.12	-4.93%	13,611
Nov 8, 2026	2.20	2.25	2.10	2.23	2.23	2.76%	8,071
Nov 6, 2026	2.09	2.18	2.09	2.17	2.17	4.33%	22,587
Nov 5, 2026	2.22	2.22	2.08	2.08	2.08	-4.59%	25,159
Nov 4, 2026	2.21	2.29	2.18	2.18	2.18	-4.80%	18,566
Nov 3, 2026	2.46	2.46	2.24	2.29	2.29	-2.55%	128,401
Nov 2, 2026	2.32	2.35	2.32	2.35	2.35	4.91%	10,925
Oct 30, 2026	2.20	2.24	2.20	2.24	2.24	4.67%	9,491
Oct 29, 2026	2.14	2.14	2.14	2.14	2.14	4.90%	18,144
Oct 28, 2026	1.95	2.04	1.86	2.04	2.04	4.62%	34,094
Oct 27, 2026	1.82	1.99	1.82	1.95	1.95	2.63%	26,525
Oct 26, 2026	1.95	2.08	1.90	1.90	1.90	-4.52%	2,277
Oct 23, 2026	1.94	1.99	1.94	1.99	1.99	-2.45%	530
Oct 22, 2026	2.04	2.04	2.04	2.04	2.04	-4.67%	623
Oct 21, 2026	2.25	2.25	2.14	2.14	2.14	-4.89%	463
Oct 19, 2026	2.25	2.36	2.25	2.25	2.25	-4.66%	2,450
Oct 16, 2026	2.36	2.39	2.36	2.36	2.36	-4.84%	13,795
Oct 15, 2026	2.74	2.74	2.48	2.48	2.48	-4.98%	243,916
Oct 14, 2026	2.61	2.61	2.61	2.61	2.61	4.82%	27,377
Oct 13, 2026	2.31	2.49	2.31	2.49	2.49	9.69%	120,219
Oct 12, 2026	2.27	2.27	2.27	2.27	2.27	9.66%	80,260
Oct 9, 2026	1.89	2.07	1.81	2.07	2.07	9.52%	54,602
Oct 8, 2026	1.90	1.90	1.73	1.89	1.89	1.61%	10,338
Oct 7, 2026	1.86	1.86	1.86	1.86	1.86	-	45
Oct 6, 2026	1.92	1.95	1.85	1.86	1.86	-3.12%	8,150
Oct 5, 2026	1.92	1.92	1.92	1.92	1.92	4.92%	3,155
Oct 1, 2026	1.88	1.95	1.83	1.83	1.83	-2.66%	6,782
Sep 30, 2026	1.89	1.94	1.87	1.88	1.88	-2.08%	5,944
Sep 29, 2026	1.94	1.94	1.82	1.92	1.92	3.78%	3,535
Sep 28, 2026	1.81	1.85	1.81	1.85	1.85	4.52%	6,224
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