Advertisement
U.S. markets close in 3 hours 44 minutes

Kiduja India Limited (KIDUJA.BO)

BSE - BSE Real Time Price. Currency in INR
244.65+7.65 (+3.23%)
At close: 01:35PM IST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024245.80245.80244.65244.65244.653
Mar 27, 2024240.00240.30225.60237.00237.00218
Mar 26, 2024248.95248.95228.60228.90228.90567
Mar 22, 2024238.60240.00238.00238.00238.00325
Mar 21, 2024221.35243.50221.35236.95236.952,971
Mar 20, 2024245.00245.00232.00233.00233.00547
Mar 19, 2024247.85247.85226.05235.95235.95107
Mar 18, 2024235.20259.90235.20236.25236.251,914
Mar 15, 2024------
Mar 14, 2024247.55247.55247.55247.55247.5527
Mar 13, 2024252.60252.60252.60252.60252.601
Mar 12, 2024257.75257.75257.75257.75257.7511
Mar 11, 2024269.00269.00263.00263.00263.0061
Mar 07, 2024273.45273.45268.00268.00268.0053
Mar 06, 2024273.45273.45273.45273.45273.451,033
Mar 05, 2024268.40279.00268.40279.00279.001,241
Mar 04, 2024273.85273.85273.85273.85273.85189
Mar 01, 2024285.10285.10285.10285.10285.10179
Feb 29, 2024296.80296.80290.90290.90290.90556
Feb 28, 2024296.80296.80285.20296.80296.803,884
Feb 27, 2024291.00291.00291.00291.00291.0026
Feb 26, 2024285.30285.30285.30285.30285.30495
Feb 23, 2024279.75279.75279.75279.75279.751
Feb 22, 2024274.30274.30274.30274.30274.30229
Feb 21, 2024268.95268.95268.95268.95268.95254
Feb 20, 2024263.70263.70263.70263.70263.70250
Feb 19, 2024258.55258.55258.55258.55258.55127
Feb 16, 2024253.50253.50253.50253.50253.5088
Feb 15, 2024248.55248.55248.55248.55248.55168
Feb 14, 2024243.70243.70243.70243.70243.7055
Feb 13, 2024238.95238.95238.95238.95238.95265
Feb 12, 2024234.30234.30234.30234.30234.301,804
Feb 09, 2024229.75229.75229.75229.75229.75898
Feb 08, 2024218.85218.85218.85218.85218.85487
Feb 07, 2024208.45208.45208.45208.45208.45837
Feb 06, 2024198.55198.55198.55198.55198.55210
Feb 05, 2024189.10189.10189.10189.10189.10148
Feb 02, 2024179.00185.00177.00180.10180.10663
Feb 01, 2024185.00185.00182.40182.45182.45931
Jan 31, 2024191.95192.60191.85192.00192.00679
Jan 30, 2024183.45183.45183.45183.45183.452,571
Jan 29, 2024174.75174.75174.75174.75174.75703
Jan 25, 2024166.45166.45166.45166.45166.45778
Jan 24, 2024160.00163.20160.00163.20163.201,000
Jan 23, 2024160.00160.00160.00160.00160.0077
Jan 19, 2024163.95163.95161.00161.00161.00380
Jan 18, 2024160.75160.75160.75160.75160.7539
Jan 17, 2024164.00164.00164.00164.00164.00101
Jan 16, 2024167.30167.30167.30167.30167.30547
Jan 15, 2024170.70170.70170.70170.70170.70511
Jan 12, 2024174.15174.15174.15174.15174.15705
Jan 11, 2024184.00184.00177.70177.70177.70157
Jan 10, 2024177.70181.30177.70181.30181.3085
Jan 09, 2024181.30181.30181.30181.30181.30150
Jan 08, 2024184.95184.95184.95184.95184.9511
Jan 05, 2024185.45185.45185.00185.00185.00333
Jan 04, 2024178.30181.85178.30181.85181.85607
Jan 03, 2024174.00178.30174.00178.30178.30366
Jan 02, 2024174.85174.85174.85174.85174.85115
Jan 01, 2024178.40178.40178.40178.40178.40200
Dec 29, 2023185.70185.70182.00182.00182.00110
Dec 28, 2023185.70185.70185.70185.70185.7071
Dec 27, 2023186.20190.00186.20189.45189.45172
Dec 26, 2023192.00192.00190.00190.00190.00210
Dec 22, 2023198.80198.80191.10191.10191.10823
Dec 21, 2023178.45197.00178.45194.95194.951,750
Dec 20, 2023206.70206.70187.10187.80187.805,860
Dec 19, 2023196.90196.90196.90196.90196.901,470
Dec 18, 2023187.55187.55187.55187.55187.55721
Dec 15, 2023178.65178.65178.65178.65178.65344
Dec 14, 2023170.15170.15170.15170.15170.15187
Dec 13, 2023162.05162.05162.05162.05162.05968
Dec 12, 2023147.00147.00147.00147.00147.00-
Dec 11, 2023147.00147.00147.00147.00147.003,341
Dec 08, 2023140.00140.00140.00140.00140.00-
Dec 07, 2023140.00140.00140.00140.00140.00-
Dec 06, 2023140.00140.00140.00140.00140.00-
Dec 05, 2023140.00140.00140.00140.00140.00-
Dec 04, 2023128.45141.95128.45140.00140.002,399
Dec 01, 2023135.21135.21135.21135.21135.21-
Nov 30, 2023135.21135.21135.21135.21135.21-
Nov 29, 2023135.21135.21135.21135.21135.21-
Nov 28, 2023135.21135.21135.21135.21135.21-
Nov 24, 2023149.42149.42135.21135.21135.21479
Nov 23, 2023141.99142.32136.20142.32142.322,390
Nov 22, 2023135.55135.55130.00135.55135.5510,103
Nov 21, 2023129.10129.10129.10129.10129.10317
Nov 20, 2023122.96122.96122.96122.96122.96279
Nov 17, 2023117.11117.11117.11117.11117.11402
Nov 16, 2023111.54111.54111.54111.54111.54561
Nov 15, 2023106.23106.23106.23106.23106.23499
Nov 13, 2023101.32101.3297.00101.18101.18899
Nov 10, 202394.5094.5090.0092.0592.0523
Nov 09, 202392.3592.4084.5690.0090.00808
Nov 08, 202381.2088.0081.2088.0088.00274
Nov 07, 202384.0784.9484.0784.9484.94575
Nov 06, 202388.4988.4988.4988.4988.49-
Nov 03, 202383.0188.5082.5588.4988.4986
Nov 02, 202387.0087.0084.3286.8886.8822
Nov 01, 202388.7688.7680.5088.7488.7412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...