Kiduja India Limited (BOM:507946)
India
· Delayed Price · Currency is INR 18.46
-0.89 (-4.60%)
At close: Apr 28, 2026
Kiduja India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.30 | 20.30 | 17.60 | 18.46 | 18.46 | -4.60% | 1,022 |
| Apr 27, 2026 | 19.40 | 19.40 | 18.80 | 19.35 | 19.35 | 8.89% | 7,870 |
| Apr 24, 2026 | 17.56 | 17.87 | 17.56 | 17.77 | 17.77 | 1.66% | 7,416 |
| Apr 23, 2026 | 17.89 | 17.89 | 17.17 | 17.48 | 17.48 | 1.81% | 461 |
| Apr 22, 2026 | 16.00 | 17.80 | 16.00 | 17.17 | 17.17 | 4.63% | 270 |
| Apr 21, 2026 | 15.35 | 16.99 | 14.80 | 16.41 | 16.41 | 2.82% | 331 |
| Apr 20, 2026 | 17.49 | 17.49 | 15.50 | 15.96 | 15.96 | -4.72% | 9,472 |
| Apr 17, 2026 | 18.50 | 18.50 | 15.80 | 16.75 | 16.75 | -4.29% | 6,770 |
| Apr 16, 2026 | 17.58 | 17.58 | 17.50 | 17.50 | 17.50 | 7.49% | 91 |
| Apr 15, 2026 | 17.56 | 17.99 | 16.26 | 16.28 | 16.28 | -7.29% | 3,991 |
| Apr 13, 2026 | 16.55 | 19.79 | 16.55 | 17.56 | 17.56 | -3.25% | 1,078 |
| Apr 10, 2026 | 16.00 | 18.89 | 16.00 | 18.15 | 18.15 | 3.71% | 800 |
| Apr 9, 2026 | 17.97 | 19.76 | 16.20 | 17.50 | 17.50 | -2.62% | 955 |
| Apr 8, 2026 | 18.11 | 18.11 | 17.90 | 17.97 | 17.97 | 9.11% | 256 |
| Apr 7, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 4.97% | 140 |
| Apr 6, 2026 | 14.93 | 15.75 | 14.25 | 15.69 | 15.69 | 4.60% | 468 |
| Apr 2, 2026 | 15.02 | 15.02 | 14.33 | 15.00 | 15.00 | 4.75% | 321 |
| Apr 1, 2026 | 15.20 | 15.20 | 14.12 | 14.32 | 14.32 | -1.17% | 220 |
| Mar 30, 2026 | 14.50 | 14.73 | 13.33 | 14.49 | 14.49 | 3.28% | 2,632 |
| Mar 27, 2026 | 14.05 | 15.39 | 14.01 | 14.03 | 14.03 | -4.82% | 66,398 |
| Mar 25, 2026 | 16.25 | 16.25 | 14.73 | 14.74 | 14.74 | -4.90% | 3,550 |
| Mar 24, 2026 | 15.50 | 15.57 | 14.95 | 15.50 | 15.50 | 2.58% | 756 |
| Mar 23, 2026 | 16.69 | 16.69 | 15.11 | 15.11 | 15.11 | -4.97% | 229 |
| Mar 20, 2026 | 15.91 | 15.91 | 15.90 | 15.90 | 15.90 | 4.88% | 208 |
| Mar 19, 2026 | 15.17 | 15.17 | 13.73 | 15.16 | 15.16 | 4.91% | 385 |
| Mar 18, 2026 | 15.00 | 15.37 | 14.00 | 14.45 | 14.45 | -1.30% | 722 |
| Mar 17, 2026 | 14.80 | 15.35 | 14.63 | 14.64 | 14.64 | -4.94% | 3,201 |
| Mar 16, 2026 | 15.83 | 16.95 | 15.40 | 15.40 | 15.40 | -4.64% | 1,749 |
| Mar 13, 2026 | 17.60 | 17.80 | 16.15 | 16.15 | 16.15 | -5.00% | 26,061 |
| Mar 12, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 4.94% | 32 |
| Mar 11, 2026 | 14.80 | 16.25 | 14.80 | 16.20 | 16.20 | 4.45% | 1,441 |
| Mar 10, 2026 | 15.45 | 17.00 | 15.45 | 15.51 | 15.51 | -4.55% | 1,382 |
| Mar 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.17% | 436 |
| Mar 6, 2026 | 16.13 | 16.93 | 15.50 | 15.75 | 15.75 | -2.36% | 41,676 |
| Mar 5, 2026 | 17.00 | 17.13 | 16.00 | 16.13 | 16.13 | -1.16% | 1,357 |
| Mar 4, 2026 | 18.00 | 18.00 | 16.31 | 16.32 | 16.32 | -4.90% | 2,207 |
| Mar 2, 2026 | 18.50 | 18.50 | 17.16 | 17.16 | 17.16 | -4.98% | 28 |
| Feb 27, 2026 | 18.89 | 19.70 | 17.95 | 18.06 | 18.06 | -4.39% | 1,573 |
| Feb 26, 2026 | 18.90 | 18.90 | 18.89 | 18.89 | 18.89 | 4.94% | 244 |
| Feb 25, 2026 | 18.33 | 18.33 | 16.59 | 18.00 | 18.00 | 3.09% | 566 |
| Feb 24, 2026 | 17.69 | 18.95 | 17.18 | 17.46 | 17.46 | -3.27% | 967 |
| Feb 23, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 1,000 |
| Feb 19, 2026 | 19.69 | 19.69 | 19.00 | 19.00 | 19.00 | -3.55% | 3,394 |
| Feb 18, 2026 | 18.72 | 19.70 | 18.72 | 19.70 | 19.70 | - | 944 |
| Feb 17, 2026 | 19.71 | 19.71 | 19.50 | 19.70 | 19.70 | 3.85% | 14 |
| Feb 16, 2026 | 19.71 | 19.90 | 18.90 | 18.97 | 18.97 | -3.75% | 2,290 |
| Feb 13, 2026 | 19.80 | 19.80 | 19.02 | 19.71 | 19.71 | -1.45% | 473 |
| Feb 11, 2026 | 20.35 | 21.01 | 19.25 | 20.00 | 20.00 | -0.74% | 1,803 |
| Feb 10, 2026 | 20.45 | 20.45 | 20.15 | 20.15 | 20.15 | -1.47% | 229 |
| Feb 9, 2026 | 19.10 | 20.70 | 19.06 | 20.45 | 20.45 | 1.94% | 405 |
| Feb 6, 2026 | 20.42 | 20.99 | 19.48 | 20.06 | 20.06 | -1.76% | 832 |
| Feb 4, 2026 | 22.37 | 22.37 | 20.25 | 20.42 | 20.42 | -4.18% | 7,859 |
| Feb 3, 2026 | 22.16 | 22.16 | 20.06 | 21.31 | 21.31 | 0.95% | 10,057 |
| Feb 2, 2026 | 21.11 | 21.11 | 21.10 | 21.11 | 21.11 | 4.97% | 200 |
| Feb 1, 2026 | 20.00 | 21.17 | 19.37 | 20.11 | 20.11 | -0.35% | 653 |
| Jan 30, 2026 | 20.28 | 20.28 | 20.14 | 20.18 | 20.18 | -0.98% | 612 |
| Jan 29, 2026 | 21.98 | 21.98 | 20.38 | 20.38 | 20.38 | -4.99% | 614 |
| Jan 28, 2026 | 19.72 | 21.50 | 19.72 | 21.45 | 21.45 | 3.37% | 1,133 |
| Jan 27, 2026 | 21.40 | 21.75 | 20.75 | 20.75 | 20.75 | -4.82% | 360 |
| Jan 23, 2026 | 22.00 | 22.00 | 21.35 | 21.80 | 21.80 | -2.98% | 75 |
| Jan 22, 2026 | 22.50 | 24.62 | 22.30 | 22.47 | 22.47 | -4.18% | 1,616 |
| Jan 21, 2026 | 23.49 | 23.50 | 22.33 | 23.45 | 23.45 | -0.21% | 1,710 |
| Jan 20, 2026 | 24.77 | 24.77 | 23.50 | 23.50 | 23.50 | -0.42% | 300 |
| Jan 19, 2026 | 22.75 | 23.75 | 22.75 | 23.60 | 23.60 | 3.74% | 228 |
| Jan 16, 2026 | 23.46 | 23.46 | 22.75 | 22.75 | 22.75 | -4.97% | 334 |
| Jan 14, 2026 | 22.01 | 23.94 | 22.01 | 23.94 | 23.94 | 4.59% | 1,012 |
| Jan 13, 2026 | 22.69 | 22.95 | 22.06 | 22.89 | 22.89 | 4.23% | 1,568 |
| Jan 12, 2026 | 20.79 | 22.19 | 20.79 | 21.96 | 21.96 | 3.44% | 256 |
| Jan 9, 2026 | 20.35 | 22.35 | 20.35 | 21.23 | 21.23 | -0.52% | 1,675 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.26 | 21.34 | 21.34 | -4.13% | 100 |
| Jan 7, 2026 | 22.01 | 23.45 | 21.43 | 22.26 | 22.26 | -1.29% | 1,368 |
| Jan 6, 2026 | 24.20 | 24.20 | 22.54 | 22.55 | 22.55 | -4.73% | 354 |
| Jan 5, 2026 | 25.88 | 25.88 | 23.42 | 23.67 | 23.67 | -3.98% | 3,187 |
| Jan 2, 2026 | 26.26 | 26.26 | 24.32 | 24.65 | 24.65 | -3.67% | 9,304 |
| Jan 1, 2026 | 24.88 | 26.48 | 23.60 | 25.59 | 25.59 | 5.40% | 5,902 |
| Dec 31, 2025 | 22.50 | 24.89 | 21.10 | 24.28 | 24.28 | 5.80% | 3,348 |
| Dec 30, 2025 | 23.00 | 23.26 | 21.51 | 22.95 | 22.95 | 8.51% | 3,946 |
| Dec 29, 2025 | 21.00 | 22.00 | 21.00 | 21.15 | 21.15 | 0.71% | 420 |
| Dec 26, 2025 | 20.61 | 22.00 | 20.01 | 21.00 | 21.00 | 1.89% | 3,122 |
| Dec 24, 2025 | 22.10 | 22.10 | 19.26 | 20.61 | 20.61 | -3.01% | 3,631 |
| Dec 23, 2025 | 21.55 | 21.59 | 20.14 | 21.25 | 21.25 | -1.57% | 1,765 |
| Dec 22, 2025 | 21.69 | 21.69 | 20.15 | 21.59 | 21.59 | 2.37% | 1,467 |
| Dec 19, 2025 | 20.75 | 22.75 | 20.00 | 21.09 | 21.09 | 1.64% | 8,377 |
| Dec 18, 2025 | 21.16 | 21.16 | 20.75 | 20.75 | 20.75 | -1.94% | 589 |
| Dec 17, 2025 | 20.29 | 22.00 | 20.29 | 21.16 | 21.16 | 3.78% | 1,548 |
| Dec 16, 2025 | 20.60 | 20.60 | 20.00 | 20.39 | 20.39 | 4.73% | 1,090 |
| Dec 15, 2025 | 20.46 | 20.46 | 19.08 | 19.47 | 19.47 | -4.84% | 424 |
| Dec 12, 2025 | 20.00 | 21.13 | 18.61 | 20.46 | 20.46 | 6.51% | 14,522 |
| Dec 11, 2025 | 20.00 | 20.00 | 19.01 | 19.21 | 19.21 | -5.37% | 822 |
| Dec 10, 2025 | 21.39 | 21.39 | 20.30 | 20.30 | 20.30 | 4.16% | 92 |
| Dec 9, 2025 | 20.50 | 20.50 | 18.40 | 19.49 | 19.49 | -1.52% | 2,192 |
| Dec 8, 2025 | 20.29 | 20.29 | 18.55 | 19.79 | 19.79 | 1.49% | 304 |
| Dec 5, 2025 | 20.49 | 20.49 | 18.11 | 19.50 | 19.50 | 2.20% | 2,649 |
| Dec 4, 2025 | 19.20 | 19.20 | 17.82 | 19.08 | 19.08 | 4.15% | 716 |
| Dec 3, 2025 | 19.89 | 19.89 | 18.31 | 18.32 | 18.32 | -4.48% | 1,913 |
| Dec 2, 2025 | 19.60 | 19.80 | 19.12 | 19.18 | 19.18 | -4.58% | 2,110 |
| Dec 1, 2025 | 20.36 | 20.39 | 20.10 | 20.10 | 20.10 | 2.13% | 1,717 |
| Nov 28, 2025 | 20.90 | 20.90 | 19.42 | 19.68 | 19.68 | -1.25% | 3,386 |
| Nov 27, 2025 | 19.11 | 21.09 | 19.11 | 19.93 | 19.93 | -0.80% | 1,697 |
| Nov 26, 2025 | 19.65 | 20.40 | 19.22 | 20.09 | 20.09 | -0.64% | 5,674 |