Kridhan Infra Limited (KRIDHANINF.NS) NSE
2.76
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.76
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.76 | 2.76 | 2.76 | 2.88 | 2.63 | 45,918 |
| March 12, 2026 | 2.9 | 2.76 | 2.76 | 2.9 | 2.73 | 46,601 |
| March 11, 2026 | 2.77 | 2.77 | 2.77 | 2.93 | 2.73 | 67,700 |
| March 10, 2026 | 2.77 | 2.77 | 2.77 | 2.84 | 2.63 | 150,577 |
| March 09, 2026 | 2.99 | 2.77 | 2.77 | 3.09 | 2.7 | 392,374 |
| March 06, 2026 | 2.7 | 2.84 | 2.84 | 2.84 | 2.63 | 189,424 |
| March 05, 2026 | 2.52 | 2.59 | 2.59 | 2.62 | 2.41 | 383,266 |
| March 02, 2026 | 3.44 | 2.73 | 2.73 | 3.44 | 2.73 | 2.09M |
| February 27, 2026 | 3.15 | 3.41 | 3.41 | 3.48 | 3.15 | 27,830 |
| February 26, 2026 | 3.37 | 3.38 | 3.38 | 3.47 | 3.35 | 8,981 |
| February 25, 2026 | 3.42 | 3.37 | 3.37 | 3.54 | 3.35 | 35,790 |
| February 24, 2026 | 3.43 | 3.47 | 3.47 | 3.5 | 3.42 | 32,422 |
| February 23, 2026 | 3.54 | 3.49 | 3.49 | 3.77 | 3.42 | 83,338 |
| February 20, 2026 | 3.43 | 3.47 | 0 | 3.49 | 3.35 | 15,826 |
| February 19, 2026 | 3.54 | 3.43 | 0 | 3.54 | 3.43 | 24,613 |
| February 18, 2026 | 3.44 | 3.49 | 0 | 3.58 | 3.42 | 26,775 |
| February 17, 2026 | 3.49 | 3.49 | 0 | 3.63 | 3.42 | 35,966 |
| February 16, 2026 | 3.67 | 3.49 | 0 | 3.67 | 3.4 | 108,678 |
| February 13, 2026 | 3.7 | 3.51 | 0 | 3.7 | 3.49 | 218,673 |
| February 12, 2026 | 3.65 | 3.59 | 0 | 3.74 | 3.48 | 102,783 |
| February 11, 2026 | 3.88 | 3.59 | 0 | 3.9 | 3.21 | 137,389 |
| February 10, 2026 | 3.89 | 3.79 | 0 | 3.9 | 3.76 | 50,865 |
| February 09, 2026 | 3.91 | 3.85 | 0 | 3.99 | 3.83 | 90,638 |
| February 06, 2026 | 3.92 | 3.91 | 0 | 4.1 | 3.89 | 84,629 |
| February 05, 2026 | 4.18 | 4.02 | 0 | 4.18 | 4 | 39,421 |
| February 04, 2026 | 4.15 | 4.18 | 0 | 4.45 | 3.99 | 141,863 |
| February 03, 2026 | 4.02 | 3.95 | 0 | 4.16 | 3.92 | 66,295 |
| February 02, 2026 | 4.05 | 3.97 | 0 | 4.05 | 3.95 | 23,081 |
| February 01, 2026 | 4.29 | 3.95 | 0 | 4.31 | 3.86 | 75,732 |
| January 30, 2026 | 3.61 | 4.18 | 0 | 4.59 | 3.61 | 671,157 |
| January 29, 2026 | 3.85 | 3.84 | 0 | 3.9 | 3.59 | 25,087 |
| January 28, 2026 | 3.7 | 3.79 | 0 | 3.85 | 3.57 | 92,655 |
| January 27, 2026 | 3.53 | 3.66 | 0 | 3.89 | 3.41 | 54,868 |
| January 23, 2026 | 3.59 | 3.55 | 0 | 3.65 | 3.4 | 64,626 |
| January 22, 2026 | 3.48 | 3.52 | 0 | 3.65 | 3.48 | 144,330 |
| January 21, 2026 | 3.65 | 3.47 | 0 | 3.65 | 3.28 | 187,843 |
| January 20, 2026 | 3.8 | 3.69 | 0 | 3.9 | 3.61 | 99,585 |
| January 19, 2026 | 3.97 | 3.88 | 0 | 4 | 3.86 | 40,542 |
| January 16, 2026 | 3.66 | 3.89 | 0 | 4.03 | 3.66 | 56,022 |
| January 14, 2026 | 4 | 3.86 | 0 | 4 | 3.75 | 52,442 |
| January 13, 2026 | 4.35 | 3.9 | 0 | 4.35 | 3.8 | 267,681 |
| January 12, 2026 | 3.87 | 4.12 | 0 | 4.3 | 3.85 | 111,220 |
| January 09, 2026 | 4.1 | 4.08 | 0 | 4.26 | 4.05 | 30,830 |
| January 08, 2026 | 4.24 | 4.13 | 0 | 4.25 | 4.11 | 65,961 |
| January 07, 2026 | 4.15 | 4.16 | 0 | 4.28 | 4.13 | 26,466 |
| January 06, 2026 | 4.11 | 4.15 | 0 | 4.45 | 4.11 | 105,361 |
| January 05, 2026 | 4.3 | 4.28 | 0 | 4.55 | 4.27 | 70,444 |
| January 02, 2026 | 4.39 | 4.34 | 0 | 4.45 | 4.21 | 73,710 |
| January 01, 2026 | 4.6 | 4.3 | 0 | 4.6 | 4.06 | 118,833 |
| December 31, 2025 | 4.42 | 4.46 | 0 | 4.54 | 4.26 | 158,343 |
| December 30, 2025 | 4.2 | 4.43 | 0 | 4.6 | 4.12 | 191,538 |
| December 29, 2025 | 4.3 | 4.2 | 0 | 4.44 | 4.15 | 123,494 |
| December 26, 2025 | 4.07 | 4.24 | 0 | 4.48 | 4.07 | 155,900 |
| December 24, 2025 | 4.04 | 4.06 | 0 | 4.22 | 4.01 | 97,446 |
| December 23, 2025 | 4.05 | 4.06 | 0 | 4.3 | 4.05 | 89,725 |
| December 22, 2025 | 4.47 | 4.03 | 0 | 4.47 | 4 | 133,743 |
| December 19, 2025 | 3.98 | 4.17 | 0 | 4.29 | 3.9 | 154,628 |
| December 18, 2025 | 4.39 | 4 | 0 | 4.64 | 3.53 | 335,020 |
| December 17, 2025 | 4.62 | 4.39 | 0 | 4.62 | 4.06 | 117,393 |
| December 16, 2025 | 4.55 | 4.33 | 0 | 4.78 | 3.88 | 326,609 |