Kridhan Infra Limited (BOM:533482)
India
· Delayed Price · Currency is INR 2.730
-0.180 (-6.19%)
At close: Mar 9, 2026
Kridhan Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.85 | 3.14 | 2.70 | 2.73 | 2.73 | -6.19% | 102,321 |
| Mar 6, 2026 | 2.85 | 2.91 | 2.68 | 2.91 | 2.91 | 9.81% | 54,250 |
| Mar 5, 2026 | 2.45 | 2.65 | 2.42 | 2.65 | 2.65 | 9.96% | 93,961 |
| Mar 4, 2026 | 2.61 | 3.04 | 2.32 | 2.41 | 2.41 | -12.68% | 139,067 |
| Mar 2, 2026 | 3.35 | 3.35 | 2.76 | 2.76 | 2.76 | -20.00% | 316,681 |
| Feb 27, 2026 | 3.46 | 3.46 | 3.18 | 3.45 | 3.45 | -0.29% | 10,564 |
| Feb 26, 2026 | 3.44 | 3.48 | 3.31 | 3.46 | 3.46 | 0.58% | 1,436 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.31 | 3.44 | 3.44 | -1.71% | 7,728 |
| Feb 23, 2026 | 3.48 | 3.53 | 3.45 | 3.50 | 3.50 | -0.28% | 11,652 |
| Feb 20, 2026 | 3.49 | 3.51 | 3.45 | 3.51 | 3.51 | 1.74% | 1,350 |
| Feb 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | 10 |
| Feb 18, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 0.86% | 275 |
| Feb 17, 2026 | 3.45 | 3.56 | 3.40 | 3.49 | 3.49 | 2.65% | 891 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.40 | 3.40 | 3.40 | -2.86% | 7,419 |
| Feb 13, 2026 | 3.52 | 3.57 | 3.50 | 3.50 | 3.50 | -2.51% | 1,650 |
| Feb 12, 2026 | 3.62 | 3.89 | 3.50 | 3.59 | 3.59 | -5.53% | 2,213 |
| Feb 11, 2026 | 3.90 | 4.07 | 3.55 | 3.80 | 3.80 | -2.56% | 6,964 |
| Feb 10, 2026 | 3.61 | 3.92 | 3.61 | 3.90 | 3.90 | 0.78% | 2,919 |
| Feb 9, 2026 | 3.30 | 4.14 | 3.30 | 3.87 | 3.87 | -0.77% | 1,859 |
| Feb 6, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 207 |
| Feb 5, 2026 | 4.20 | 4.35 | 4.00 | 4.00 | 4.00 | -3.85% | 3,370 |
| Feb 4, 2026 | 4.19 | 4.20 | 4.09 | 4.16 | 4.16 | 3.74% | 30,113 |
| Feb 3, 2026 | 4.10 | 4.32 | 3.80 | 4.01 | 4.01 | 0.25% | 958 |
| Feb 2, 2026 | 4.65 | 4.65 | 3.91 | 4.00 | 4.00 | 2.83% | 603 |
| Feb 1, 2026 | 4.75 | 4.75 | 3.85 | 3.89 | 3.89 | -4.89% | 10,602 |
| Jan 30, 2026 | 3.51 | 4.39 | 3.51 | 4.09 | 4.09 | 6.79% | 14,948 |
| Jan 29, 2026 | 3.58 | 3.90 | 3.58 | 3.83 | 3.83 | 0.26% | 1,602 |
| Jan 28, 2026 | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | 2.41% | 1,743 |
| Jan 27, 2026 | 4.18 | 4.18 | 3.41 | 3.73 | 3.73 | 2.47% | 2,293 |
| Jan 23, 2026 | 3.56 | 3.65 | 3.34 | 3.64 | 3.64 | 1.96% | 7,159 |
| Jan 22, 2026 | 3.50 | 3.63 | 3.47 | 3.57 | 3.57 | 2.00% | 1,401 |
| Jan 21, 2026 | 3.50 | 3.51 | 3.30 | 3.50 | 3.50 | -3.58% | 9,171 |
| Jan 20, 2026 | 3.90 | 3.90 | 3.52 | 3.63 | 3.63 | -6.92% | 44,420 |
| Jan 19, 2026 | 3.93 | 4.30 | 3.83 | 3.90 | 3.90 | -0.76% | 1,761 |
| Jan 16, 2026 | 3.94 | 4.01 | 3.68 | 3.93 | 3.93 | - | 4,157 |
| Jan 14, 2026 | 3.88 | 4.00 | 3.81 | 3.93 | 3.93 | 0.77% | 326 |
| Jan 13, 2026 | 4.70 | 4.70 | 3.84 | 3.90 | 3.90 | -7.14% | 14,937 |
| Jan 12, 2026 | 4.45 | 4.45 | 3.91 | 4.20 | 4.20 | 0.48% | 1,888 |
| Jan 9, 2026 | 4.19 | 4.19 | 4.01 | 4.18 | 4.18 | 0.97% | 1,167 |
| Jan 8, 2026 | 4.18 | 4.30 | 4.14 | 4.14 | 4.14 | -0.48% | 1,354 |
| Jan 7, 2026 | 3.60 | 4.30 | 3.60 | 4.16 | 4.16 | -0.72% | 6,813 |
| Jan 6, 2026 | 4.45 | 4.45 | 4.11 | 4.19 | 4.19 | -4.12% | 2,015 |
| Jan 5, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 51 |
| Jan 2, 2026 | 4.20 | 4.43 | 4.17 | 4.37 | 4.37 | 1.63% | 5,283 |
| Jan 1, 2026 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | -3.37% | 12,156 |
| Dec 31, 2025 | 4.52 | 4.54 | 4.26 | 4.45 | 4.45 | 2.30% | 3,824 |
| Dec 30, 2025 | 4.25 | 4.59 | 4.15 | 4.35 | 4.35 | 2.35% | 15,214 |
| Dec 29, 2025 | 4.00 | 4.27 | 4.00 | 4.25 | 4.25 | -0.70% | 2,400 |
| Dec 26, 2025 | 4.79 | 4.79 | 3.96 | 4.28 | 4.28 | 4.65% | 21,065 |
| Dec 24, 2025 | 4.20 | 4.22 | 4.01 | 4.09 | 4.09 | -2.85% | 4,930 |
| Dec 23, 2025 | 4.10 | 4.24 | 4.00 | 4.21 | 4.21 | 4.47% | 10,252 |
| Dec 22, 2025 | 4.30 | 4.33 | 4.01 | 4.03 | 4.03 | -5.62% | 22,235 |
| Dec 19, 2025 | 4.05 | 4.37 | 3.85 | 4.27 | 4.27 | 6.75% | 42,341 |
| Dec 18, 2025 | 4.47 | 4.47 | 3.84 | 4.00 | 4.00 | -9.09% | 18,495 |
| Dec 17, 2025 | 4.60 | 4.60 | 4.27 | 4.40 | 4.40 | 1.38% | 14,663 |
| Dec 16, 2025 | 4.91 | 4.91 | 4.10 | 4.34 | 4.34 | -4.41% | 139,753 |
| Dec 15, 2025 | 3.87 | 4.74 | 3.87 | 4.54 | 4.54 | 14.94% | 106,985 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.85 | 3.95 | 3.95 | -0.75% | 1,601 |
| Dec 11, 2025 | 4.00 | 4.08 | 3.91 | 3.98 | 3.98 | -0.50% | 3,382 |
| Dec 10, 2025 | 3.62 | 4.00 | 3.62 | 4.00 | 4.00 | 2.56% | 22,725 |
| Dec 9, 2025 | 3.56 | 3.90 | 3.56 | 3.90 | 3.90 | 0.26% | 13,884 |
| Dec 8, 2025 | 3.99 | 4.10 | 3.76 | 3.89 | 3.89 | 1.04% | 13,622 |
| Dec 5, 2025 | 3.90 | 4.01 | 3.85 | 3.85 | 3.85 | 1.85% | 34,309 |
| Dec 4, 2025 | 3.98 | 3.99 | 3.76 | 3.78 | 3.78 | -0.26% | 7,559 |
| Dec 3, 2025 | 3.55 | 3.84 | 3.55 | 3.79 | 3.79 | -2.57% | 5,711 |
| Dec 2, 2025 | 3.75 | 3.89 | 3.75 | 3.89 | 3.89 | -0.26% | 100 |
| Dec 1, 2025 | 3.73 | 3.90 | 3.73 | 3.90 | 3.90 | 3.72% | 720 |
| Nov 28, 2025 | 3.60 | 3.90 | 3.60 | 3.76 | 3.76 | -3.59% | 2,734 |
| Nov 27, 2025 | 3.89 | 4.04 | 3.80 | 3.90 | 3.90 | 0.26% | 15,747 |
| Nov 26, 2025 | 3.81 | 3.90 | 3.75 | 3.89 | 3.89 | 2.37% | 5,225 |
| Nov 25, 2025 | 3.80 | 3.89 | 3.62 | 3.80 | 3.80 | 0.53% | 8,854 |
| Nov 24, 2025 | 3.56 | 3.90 | 3.56 | 3.78 | 3.78 | -0.53% | 3,266 |
| Nov 21, 2025 | 3.78 | 3.89 | 3.76 | 3.80 | 3.80 | 0.26% | 4,597 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | 1.34% | 3,177 |
| Nov 19, 2025 | 4.05 | 4.05 | 3.68 | 3.74 | 3.74 | 0.81% | 11,096 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.66 | 3.71 | 3.71 | 4.21% | 9,271 |
| Nov 17, 2025 | 3.45 | 3.69 | 3.45 | 3.56 | 3.56 | -0.84% | 1,250 |
| Nov 14, 2025 | 3.34 | 3.70 | 3.34 | 3.59 | 3.59 | -1.37% | 7,677 |
| Nov 13, 2025 | 3.71 | 3.79 | 3.54 | 3.64 | 3.64 | -1.89% | 317 |
| Nov 12, 2025 | 3.56 | 3.79 | 3.54 | 3.71 | 3.71 | 3.06% | 1,236 |
| Nov 11, 2025 | 3.46 | 3.60 | 3.31 | 3.60 | 3.60 | 0.84% | 2,310 |
| Nov 10, 2025 | 3.45 | 3.57 | 3.40 | 3.57 | 3.57 | 3.48% | 6,403 |
| Nov 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.82% | 25 |
| Nov 6, 2025 | 3.60 | 3.60 | 3.36 | 3.55 | 3.55 | -3.53% | 11,832 |
| Nov 4, 2025 | 3.60 | 3.79 | 3.59 | 3.68 | 3.68 | 5.75% | 4,200 |
| Nov 3, 2025 | 3.80 | 3.80 | 3.46 | 3.48 | 3.48 | -8.42% | 26,319 |
| Oct 31, 2025 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 2.98% | 3,285 |
| Oct 30, 2025 | 3.69 | 3.80 | 3.67 | 3.69 | 3.69 | -2.38% | 10,206 |
| Oct 29, 2025 | 3.70 | 3.78 | 3.61 | 3.78 | 3.78 | 0.80% | 2,926 |
| Oct 28, 2025 | 3.95 | 3.95 | 3.71 | 3.75 | 3.75 | - | 4,273 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | - | 600 |
| Oct 24, 2025 | 3.82 | 4.05 | 3.70 | 3.75 | 3.75 | -1.32% | 4,028 |
| Oct 23, 2025 | 3.78 | 3.80 | 3.70 | 3.80 | 3.80 | 0.26% | 4,133 |
| Oct 21, 2025 | 3.80 | 3.85 | 3.78 | 3.79 | 3.79 | 1.07% | 1,900 |
| Oct 20, 2025 | 3.75 | 3.86 | 3.75 | 3.75 | 3.75 | - | 11,107 |
| Oct 17, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | - | 6,727 |
| Oct 16, 2025 | 3.75 | 3.98 | 3.70 | 3.75 | 3.75 | -0.27% | 5,632 |
| Oct 15, 2025 | 3.80 | 3.80 | 3.65 | 3.76 | 3.76 | -3.59% | 111,352 |
| Oct 14, 2025 | 3.90 | 4.15 | 3.81 | 3.90 | 3.90 | -1.02% | 5,636 |
| Oct 13, 2025 | 3.81 | 3.99 | 3.81 | 3.94 | 3.94 | -1.01% | 3,025 |