Kridhan Infra Limited (BOM:533482)
India
· Delayed Price · Currency is INR 2.750
+0.030 (1.10%)
At close: Apr 29, 2026
Kridhan Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.74 | 2.74 | 2.53 | 2.72 | 2.72 | 3.03% | 13,297 |
| Apr 27, 2026 | 2.59 | 2.64 | 2.52 | 2.64 | 2.64 | 3.94% | 4,485 |
| Apr 24, 2026 | 2.51 | 2.59 | 2.50 | 2.54 | 2.54 | 1.20% | 4,430 |
| Apr 23, 2026 | 2.44 | 2.61 | 2.44 | 2.51 | 2.51 | -1.57% | 10,630 |
| Apr 22, 2026 | 2.62 | 2.62 | 2.44 | 2.55 | 2.55 | - | 2,405 |
| Apr 21, 2026 | 2.61 | 2.73 | 2.55 | 2.55 | 2.55 | -4.85% | 17,513 |
| Apr 20, 2026 | 2.65 | 2.69 | 2.57 | 2.68 | 2.68 | 4.28% | 39,745 |
| Apr 17, 2026 | 2.59 | 2.59 | 2.55 | 2.57 | 2.57 | 3.21% | 110 |
| Apr 16, 2026 | 2.60 | 2.66 | 2.48 | 2.49 | 2.49 | -4.23% | 5,285 |
| Apr 15, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 3.17% | 8,644 |
| Apr 13, 2026 | 2.52 | 2.64 | 2.51 | 2.52 | 2.52 | -4.55% | 8,339 |
| Apr 10, 2026 | 2.52 | 2.64 | 2.43 | 2.64 | 2.64 | 4.76% | 15,204 |
| Apr 9, 2026 | 2.51 | 2.54 | 2.30 | 2.52 | 2.52 | 4.13% | 67,271 |
| Apr 8, 2026 | 2.42 | 2.42 | 2.36 | 2.42 | 2.42 | 4.76% | 65,510 |
| Apr 7, 2026 | 2.31 | 2.31 | 2.26 | 2.31 | 2.31 | 5.00% | 21,313 |
| Apr 6, 2026 | 2.07 | 2.20 | 2.07 | 2.20 | 2.20 | 4.76% | 26,251 |
| Apr 2, 2026 | 2.09 | 2.11 | 1.97 | 2.10 | 2.10 | 4.48% | 41,165 |
| Apr 1, 2026 | 2.01 | 2.01 | 1.85 | 2.01 | 2.01 | 4.69% | 9,532 |
| Mar 30, 2026 | 1.86 | 2.05 | 1.85 | 1.92 | 1.92 | -6.34% | 21,858 |
| Mar 27, 2026 | 2.17 | 2.35 | 1.97 | 2.05 | 2.05 | -5.53% | 43,003 |
| Mar 25, 2026 | 2.26 | 2.39 | 2.16 | 2.17 | 2.17 | -3.56% | 11,595 |
| Mar 24, 2026 | 2.29 | 2.35 | 2.18 | 2.25 | 2.25 | -1.75% | 8,787 |
| Mar 23, 2026 | 2.13 | 2.43 | 2.13 | 2.29 | 2.29 | -2.55% | 42,070 |
| Mar 20, 2026 | 2.42 | 2.44 | 2.25 | 2.35 | 2.35 | -0.42% | 10,684 |
| Mar 19, 2026 | 2.32 | 2.54 | 2.29 | 2.36 | 2.36 | -5.22% | 11,524 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.27 | 2.49 | 2.49 | 1.22% | 2,577 |
| Mar 17, 2026 | 2.41 | 2.58 | 2.32 | 2.46 | 2.46 | - | 9,073 |
| Mar 16, 2026 | 2.76 | 2.76 | 2.43 | 2.46 | 2.46 | -8.89% | 51,243 |
| Mar 13, 2026 | 2.80 | 2.85 | 2.65 | 2.70 | 2.70 | -3.57% | 25,027 |
| Mar 12, 2026 | 2.80 | 2.90 | 2.76 | 2.80 | 2.80 | 1.08% | 61,768 |
| Mar 11, 2026 | 2.86 | 2.91 | 2.75 | 2.77 | 2.77 | - | 4,884 |
| Mar 10, 2026 | 2.85 | 2.85 | 2.66 | 2.77 | 2.77 | 1.47% | 5,035 |
| 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 |