Advertisement
Advertisement
U.S. markets open in 7 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kridhan Infra Limited (KRIDHANINF.NS)

NSE - NSE Real Time Price. Currency in INR
3.20000.0000 (0.00%)
As of 11:58AM IST. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20233.10003.20003.10003.20003.200060,767
Feb 07, 20233.20003.40003.10003.20003.200020,228
Feb 06, 20233.10003.25003.10003.20003.200067,089
Feb 03, 20233.25003.25003.15003.15003.150016,953
Feb 02, 20233.20003.30003.10003.25003.250096,510
Feb 01, 20233.10003.30003.10003.15003.150097,170
Jan 31, 20233.10003.25002.95003.10003.1000146,606
Jan 30, 20233.20003.20003.00003.05003.0500109,759
Jan 27, 20233.35003.35002.75003.10003.1000123,944
Jan 25, 20233.40003.40003.30003.30003.300044,371
Jan 24, 20233.40003.45003.30003.40003.400054,417
Jan 23, 20233.40003.45003.35003.40003.400071,912
Jan 20, 20233.50003.50003.30003.30003.300071,298
Jan 19, 20233.45003.50003.40003.40003.400098,885
Jan 18, 20233.50003.65003.45003.50003.5000163,435
Jan 17, 20233.70003.70003.40003.45003.4500122,877
Jan 16, 20233.65003.70003.60003.60003.600032,292
Jan 13, 20233.50003.65003.50003.60003.600047,387
Jan 12, 20233.60003.60003.50003.50003.500092,453
Jan 11, 20233.65003.65003.55003.55003.550056,208
Jan 10, 20233.60003.65003.50003.55003.550073,762
Jan 09, 20233.70003.70003.50003.60003.6000101,180
Jan 06, 20233.70003.70003.55003.60003.600063,810
Jan 05, 20233.85003.90003.55003.60003.6000160,723
Jan 04, 20233.85003.85003.65003.70003.700086,763
Jan 03, 20233.75003.85003.60003.80003.8000130,925
Jan 02, 20233.75003.75003.60003.75003.750050,788
Dec 30, 20223.75003.85003.60003.70003.700032,409
Dec 29, 20223.75003.75003.55003.60003.600041,571
Dec 28, 20223.85003.85003.60003.60003.6000147,822
Dec 27, 20223.70003.95003.55003.80003.8000236,164
Dec 26, 20223.50003.65003.35003.50003.5000123,576
Dec 23, 20223.50003.75003.30003.40003.4000319,514
Dec 22, 20223.85003.90003.45003.60003.600093,449
Dec 21, 20224.05004.05003.70003.80003.800066,380
Dec 20, 20224.00004.00003.70003.90003.900068,551
Dec 19, 20224.05004.20003.80003.90003.9000133,204
Dec 16, 20223.85004.10003.70003.90003.9000217,237
Dec 15, 20223.85003.90003.35003.65003.6500527,129
Dec 14, 20223.70003.85003.60003.80003.8000159,248
Dec 13, 20224.15004.20003.55003.70003.7000405,158
Dec 12, 20224.00004.35004.00004.05004.050081,889
Dec 09, 20224.00004.25003.90003.95003.950050,910
Dec 08, 20224.70004.70004.05004.10004.100060,191
Dec 07, 20224.20004.30004.00004.05004.0500100,155
Dec 06, 20224.40004.45003.50004.20004.2000171,706
Dec 05, 20224.45004.50004.10004.30004.3000212,004
Dec 02, 20224.15004.55004.10004.30004.3000393,076
Dec 01, 20224.10004.75003.70004.15004.15002,148,952
Nov 30, 20223.45004.05003.35004.05004.0500719,007
Nov 29, 20223.50003.50003.35003.40003.400030,857
Nov 28, 20223.40003.55003.30003.50003.500084,103
Nov 25, 20223.35003.50003.25003.40003.400037,498
Nov 24, 20223.30003.40003.20003.25003.250098,981
Nov 23, 20223.35003.45003.30003.35003.350054,649
Nov 22, 20223.45003.45003.30003.45003.450019,468
Nov 21, 20223.50003.50003.35003.40003.400038,116
Nov 18, 20223.50003.55003.40003.50003.500054,051
Nov 17, 20223.60003.60003.45003.50003.500045,894
Nov 16, 20223.50003.60003.50003.55003.550046,601
Nov 15, 20223.60003.60003.50003.50003.500068,822
Nov 14, 20223.60003.60003.55003.60003.600035,024
Nov 11, 20223.55003.65003.55003.55003.550058,854
Nov 10, 20223.60003.65003.55003.60003.600051,785
Nov 09, 20223.65003.65003.55003.60003.600067,951
Nov 07, 20223.50003.65003.50003.65003.650077,903
Nov 04, 20223.50003.60003.50003.50003.500034,979
Nov 03, 20223.60003.60003.50003.55003.550055,273
Nov 02, 20223.55003.65003.55003.60003.600040,771
Nov 01, 20223.60003.65003.55003.65003.650047,979
Oct 31, 20223.70003.70003.55003.55003.550046,962
Oct 28, 20223.70003.70003.55003.60003.6000141,039
Oct 27, 20223.70003.70003.60003.65003.650043,449
Oct 25, 20223.80003.80003.60003.60003.600048,424
Oct 24, 20223.75003.85003.70003.75003.750034,900
Oct 21, 20223.70003.85003.70003.75003.750076,671
Oct 20, 20223.70003.95003.60003.75003.7500124,497
Oct 19, 20223.55003.70003.55003.70003.700037,621
Oct 18, 20223.60003.70003.55003.60003.600052,880
Oct 17, 20223.75003.80003.55003.65003.6500120,018
Oct 14, 20223.85003.85003.65003.70003.700065,769
Oct 13, 20223.75003.85003.70003.80003.800028,796
Oct 12, 20223.85003.85003.60003.70003.700056,302
Oct 11, 20223.90003.90003.75003.80003.800050,746
Oct 10, 20223.90003.95003.80003.85003.850058,621
Oct 07, 20223.95003.95003.80003.90003.900054,026
Oct 06, 20223.95003.95003.80003.85003.850066,623
Oct 04, 20223.80004.00003.80003.85003.850056,132
Oct 03, 20224.05004.05003.80003.80003.800038,484
Sep 30, 20224.00004.00003.90003.95003.950024,825
Sep 29, 20224.00004.05003.90003.95003.950041,472
Sep 28, 20224.00004.05003.90004.00004.000033,095
Sep 27, 20224.05004.05003.90003.90003.900057,285
Sep 26, 20224.20004.30003.95003.95003.9500178,960
Sep 23, 20224.45004.45004.10004.10004.100080,710
Sep 22, 20224.05004.65003.95004.30004.3000778,160
Sep 21, 20224.15004.20003.95003.95003.950079,203
Sep 20, 20224.15004.30004.05004.15004.150067,667
Sep 19, 20224.10004.30004.05004.10004.100055,423
Sep 16, 20224.25004.25004.10004.15004.150044,224
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement