Skip to main content
Kiduja India Limited (BOM:507946)
India flag India · Delayed Price · Currency is INR
15.51
-0.74 (-4.55%)
At close: Mar 10, 2026

Kiduja India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2516.2516.2516.2516.253.17%436
Mar 6, 202616.1316.9315.5015.7515.75-2.36%41,676
Mar 5, 202617.0017.1316.0016.1316.13-1.16%1,357
Mar 4, 202618.0018.0016.3116.3216.32-4.90%2,207
Mar 2, 202618.5018.5017.1617.1617.16-4.98%28
Feb 27, 202618.8919.7017.9518.0618.06-4.39%1,573
Feb 26, 202618.9018.9018.8918.8918.894.94%244
Feb 25, 202618.3318.3316.5918.0018.003.09%566
Feb 24, 202617.6918.9517.1817.4617.46-3.27%967
Feb 23, 202618.0518.0518.0518.0518.05-5.00%1,000
Feb 19, 202619.6919.6919.0019.0019.00-3.55%3,394
Feb 18, 202618.7219.7018.7219.7019.70-944
Feb 17, 202619.7119.7119.5019.7019.703.85%14
Feb 16, 202619.7119.9018.9018.9718.97-3.75%2,290
Feb 13, 202619.8019.8019.0219.7119.71-1.45%473
Feb 11, 202620.3521.0119.2520.0020.00-0.74%1,803
Feb 10, 202620.4520.4520.1520.1520.15-1.47%229
Feb 9, 202619.1020.7019.0620.4520.451.94%405
Feb 6, 202620.4220.9919.4820.0620.06-1.76%832
Feb 4, 202622.3722.3720.2520.4220.42-4.18%7,859
Feb 3, 202622.1622.1620.0621.3121.310.95%10,057
Feb 2, 202621.1121.1121.1021.1121.114.97%200
Feb 1, 202620.0021.1719.3720.1120.11-0.35%653
Jan 30, 202620.2820.2820.1420.1820.18-0.98%612
Jan 29, 202621.9821.9820.3820.3820.38-4.99%614
Jan 28, 202619.7221.5019.7221.4521.453.37%1,133
Jan 27, 202621.4021.7520.7520.7520.75-4.82%360
Jan 23, 202622.0022.0021.3521.8021.80-2.98%75
Jan 22, 202622.5024.6222.3022.4722.47-4.18%1,616
Jan 21, 202623.4923.5022.3323.4523.45-0.21%1,710
Jan 20, 202624.7724.7723.5023.5023.50-0.42%300
Jan 19, 202622.7523.7522.7523.6023.603.74%228
Jan 16, 202623.4623.4622.7522.7522.75-4.97%334
Jan 14, 202622.0123.9422.0123.9423.944.59%1,012
Jan 13, 202622.6922.9522.0622.8922.894.23%1,568
Jan 12, 202620.7922.1920.7921.9621.963.44%256
Jan 9, 202620.3522.3520.3521.2321.23-0.52%1,675
Jan 8, 202622.0022.0021.2621.3421.34-4.13%100
Jan 7, 202622.0123.4521.4322.2622.26-1.29%1,368
Jan 6, 202624.2024.2022.5422.5522.55-4.73%354
Jan 5, 202625.8825.8823.4223.6723.67-3.98%3,187
Jan 2, 202626.2626.2624.3224.6524.65-3.67%9,304
Jan 1, 202624.8826.4823.6025.5925.595.40%5,902
Dec 31, 202522.5024.8921.1024.2824.285.80%3,348
Dec 30, 202523.0023.2621.5122.9522.958.51%3,946
Dec 29, 202521.0022.0021.0021.1521.150.71%420
Dec 26, 202520.6122.0020.0121.0021.001.89%3,122
Dec 24, 202522.1022.1019.2620.6120.61-3.01%3,631
Dec 23, 202521.5521.5920.1421.2521.25-1.57%1,765
Dec 22, 202521.6921.6920.1521.5921.592.37%1,467
Dec 19, 202520.7522.7520.0021.0921.091.64%8,377
Dec 18, 202521.1621.1620.7520.7520.75-1.94%589
Dec 17, 202520.2922.0020.2921.1621.163.78%1,548
Dec 16, 202520.6020.6020.0020.3920.394.73%1,090
Dec 15, 202520.4620.4619.0819.4719.47-4.84%424
Dec 12, 202520.0021.1318.6120.4620.466.51%14,522
Dec 11, 202520.0020.0019.0119.2119.21-5.37%822
Dec 10, 202521.3921.3920.3020.3020.304.16%92
Dec 9, 202520.5020.5018.4019.4919.49-1.52%2,192
Dec 8, 202520.2920.2918.5519.7919.791.49%304
Dec 5, 202520.4920.4918.1119.5019.502.20%2,649
Dec 4, 202519.2019.2017.8219.0819.084.15%716
Dec 3, 202519.8919.8918.3118.3218.32-4.48%1,913
Dec 2, 202519.6019.8019.1219.1819.18-4.58%2,110
Dec 1, 202520.3620.3920.1020.1020.102.13%1,717
Nov 28, 202520.9020.9019.4219.6819.68-1.25%3,386
Nov 27, 202519.1121.0919.1119.9319.93-0.80%1,697
Nov 26, 202519.6520.4019.2220.0920.09-0.64%5,674
Nov 25, 202520.2120.3419.5320.2220.22-0.59%1,402
Nov 24, 202520.8420.8419.1020.3420.342.37%344
Nov 21, 202520.3921.2919.4019.8719.87-2.55%6,652
Nov 20, 202519.9320.7019.1220.3920.392.31%2,892
Nov 19, 202520.1920.1918.7019.9319.933.53%6,754
Nov 18, 202518.9919.2518.9919.2519.251.42%1,301
Nov 17, 202519.2819.2817.9218.9818.981.12%7,503
Nov 14, 202518.9118.9118.1018.7718.77-1.47%23,821
Nov 13, 202519.3019.6918.1719.0519.05-4,676
Nov 12, 202518.9819.3218.2019.0519.053.53%7,284
Nov 11, 202516.9518.4516.9018.4018.404.37%5,016
Nov 10, 202517.8218.2516.6017.6317.630.92%8,787
Nov 7, 202516.5617.4716.0017.4717.474.99%19,337
Nov 6, 202517.0117.6016.6316.6416.64-4.91%1,728
Nov 4, 202516.9618.7516.0017.5017.502.64%12,323
Nov 3, 202518.4518.4516.9617.0517.05-1.27%7,988
Oct 31, 202518.9620.8617.1717.2717.27-9.39%273,251
Oct 30, 202518.6019.6518.6019.0619.06-6.02%4,346
Oct 29, 202520.7020.7020.2820.2820.28-9.99%17,277
Oct 28, 202522.0022.7021.5022.5322.537.90%5,347
Oct 27, 202519.5023.1319.5020.8820.88-0.71%10,780
Oct 24, 202523.5023.5019.6021.0321.03-2.46%847
Oct 23, 202519.8021.9919.3621.5621.560.75%8,110
Oct 21, 202521.4821.4821.0021.4021.40-2.37%1,158
Oct 20, 202522.7522.7521.9021.9221.92-3.82%64
Oct 17, 202523.0123.0120.7522.7922.79-1.00%1,472
Oct 16, 202521.9023.5021.9023.0223.024.26%2,825
Oct 15, 202523.6923.6921.1022.0822.082.51%4,195
Oct 14, 202519.7522.3819.2521.5421.545.64%3,269
Oct 13, 202519.0020.4019.0020.3920.397.32%1,652
Oct 10, 202520.1020.1019.0019.0019.00-5.47%123
Oct 9, 202520.1020.1020.1020.1020.10-114