Kridhan Infra Limited (NSE:KRIDHANINF)
India · Delayed Price · Currency is INR 3.470
-0.020 (-0.57%)
Feb 19, 2026, 3:29 PM IST
Kridhan Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 3.44 | 3.58 | 3.42 | 3.49 | 3.49 | - | 25,745 |
| Feb 17, 2026 | 3.49 | 3.63 | 3.42 | 3.49 | 3.49 | - | 35,950 |
| Feb 16, 2026 | 3.67 | 3.67 | 3.40 | 3.49 | 3.49 | -0.57% | 105,193 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.49 | 3.51 | 3.51 | -2.23% | 216,908 |
| Feb 12, 2026 | 3.65 | 3.74 | 3.48 | 3.59 | 3.59 | - | 102,283 |
| Feb 11, 2026 | 3.88 | 3.90 | 3.21 | 3.59 | 3.59 | -5.28% | 134,012 |
| Feb 10, 2026 | 3.89 | 3.90 | 3.76 | 3.79 | 3.79 | -1.56% | 50,467 |
| Feb 9, 2026 | 3.91 | 3.99 | 3.83 | 3.85 | 3.85 | -1.53% | 83,081 |
| Feb 6, 2026 | 3.92 | 4.10 | 3.89 | 3.91 | 3.91 | -2.74% | 79,837 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.00 | 4.02 | 4.02 | -3.83% | 35,473 |
| Feb 4, 2026 | 4.15 | 4.45 | 3.99 | 4.18 | 4.18 | 5.82% | 139,438 |
| Feb 3, 2026 | 4.02 | 4.16 | 3.92 | 3.95 | 3.95 | -0.50% | 66,119 |
| Feb 2, 2026 | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | 0.51% | 22,081 |
| Feb 1, 2026 | 4.29 | 4.31 | 3.86 | 3.95 | 3.95 | -5.50% | 75,732 |
| Jan 30, 2026 | 3.61 | 4.59 | 3.61 | 4.18 | 4.18 | 8.85% | 670,683 |
| Jan 29, 2026 | 3.85 | 3.90 | 3.59 | 3.84 | 3.84 | 1.32% | 24,445 |
| Jan 28, 2026 | 3.70 | 3.85 | 3.57 | 3.79 | 3.79 | 3.55% | 91,130 |
| Jan 27, 2026 | 3.53 | 3.89 | 3.41 | 3.66 | 3.66 | 3.10% | 53,868 |
| Jan 23, 2026 | 3.59 | 3.65 | 3.40 | 3.55 | 3.55 | 0.85% | 62,063 |
| Jan 22, 2026 | 3.48 | 3.65 | 3.48 | 3.52 | 3.52 | 1.44% | 144,330 |
| Jan 21, 2026 | 3.65 | 3.65 | 3.28 | 3.47 | 3.47 | -5.96% | 187,843 |
| Jan 20, 2026 | 3.80 | 3.90 | 3.61 | 3.69 | 3.69 | -4.90% | 99,585 |
| Jan 19, 2026 | 3.97 | 4.00 | 3.86 | 3.88 | 3.88 | -0.26% | 40,542 |
| Jan 16, 2026 | 3.66 | 4.03 | 3.66 | 3.89 | 3.89 | 0.78% | 55,963 |
| Jan 14, 2026 | 4.00 | 4.00 | 3.75 | 3.86 | 3.86 | -1.03% | 52,314 |
| Jan 13, 2026 | 4.35 | 4.35 | 3.80 | 3.90 | 3.90 | -5.34% | 264,723 |
| Jan 12, 2026 | 3.87 | 4.30 | 3.85 | 4.12 | 4.12 | 0.98% | 111,172 |
| Jan 9, 2026 | 4.10 | 4.26 | 4.05 | 4.08 | 4.08 | -1.21% | 30,830 |
| Jan 8, 2026 | 4.24 | 4.25 | 4.11 | 4.13 | 4.13 | -0.72% | 65,887 |
| Jan 7, 2026 | 4.15 | 4.28 | 4.13 | 4.16 | 4.16 | 0.24% | 26,466 |
| Jan 6, 2026 | 4.11 | 4.45 | 4.11 | 4.15 | 4.15 | -3.04% | 104,215 |
| Jan 5, 2026 | 4.30 | 4.55 | 4.27 | 4.28 | 4.28 | -1.38% | 69,828 |
| Jan 2, 2026 | 4.39 | 4.45 | 4.21 | 4.34 | 4.34 | 0.93% | 73,707 |
| Jan 1, 2026 | 4.60 | 4.60 | 4.06 | 4.30 | 4.30 | -3.59% | 118,578 |
| Dec 31, 2025 | 4.42 | 4.54 | 4.26 | 4.46 | 4.46 | 0.68% | 152,715 |
| Dec 30, 2025 | 4.20 | 4.60 | 4.12 | 4.43 | 4.43 | 5.48% | 191,538 |
| Dec 29, 2025 | 4.30 | 4.44 | 4.15 | 4.20 | 4.20 | -0.94% | 123,494 |
| Dec 26, 2025 | 4.07 | 4.48 | 4.07 | 4.24 | 4.24 | 4.43% | 155,805 |
| Dec 24, 2025 | 4.04 | 4.22 | 4.01 | 4.06 | 4.06 | - | 96,666 |
| Dec 23, 2025 | 4.05 | 4.30 | 4.05 | 4.06 | 4.06 | 0.74% | 89,590 |
| Dec 22, 2025 | 4.47 | 4.47 | 4.00 | 4.03 | 4.03 | -3.36% | 133,648 |
| Dec 19, 2025 | 3.98 | 4.29 | 3.90 | 4.17 | 4.17 | 4.25% | 150,722 |
| Dec 18, 2025 | 4.39 | 4.64 | 3.53 | 4.00 | 4.00 | -8.88% | 333,766 |
| Dec 17, 2025 | 4.62 | 4.62 | 4.06 | 4.39 | 4.39 | 1.39% | 117,393 |
| Dec 16, 2025 | 4.55 | 4.78 | 3.88 | 4.33 | 4.33 | -4.20% | 326,570 |
| Dec 15, 2025 | 3.90 | 4.76 | 3.90 | 4.52 | 4.52 | 13.85% | 1,587,504 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | 0.51% | 28,618 |
| Dec 11, 2025 | 4.06 | 4.06 | 3.78 | 3.95 | 3.95 | -1.00% | 76,471 |
| Dec 10, 2025 | 3.88 | 4.07 | 3.78 | 3.99 | 3.99 | 3.91% | 74,322 |
| Dec 9, 2025 | 3.88 | 3.97 | 3.61 | 3.84 | 3.84 | 0.26% | 55,443 |