Advertisement
Advertisement
U.S. markets open in 7 hours 13 minutes
S&P Futures
4,169.50 -6.25 (-0.15%) Dow Futures
34,158.00 -48.00 (-0.14%) Nasdaq Futures
12,765.50 -11.25 (-0.09%) Russell 2000 Futures
1,974.40 -4.90 (-0.25%) Crude Oil
77.27 +0.13 (+0.17%) Gold
1,887.90 +3.10 (+0.16%)
Kridhan Infra Limited (KRIDHANINF.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 60,767 |
| Feb 07, 2023 | 3.2000 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 20,228 |
| Feb 06, 2023 | 3.1000 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 67,089 |
| Feb 03, 2023 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 16,953 |
| Feb 02, 2023 | 3.2000 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 96,510 |
| Feb 01, 2023 | 3.1000 | 3.3000 | 3.1000 | 3.1500 | 3.1500 | 97,170 |
| Jan 31, 2023 | 3.1000 | 3.2500 | 2.9500 | 3.1000 | 3.1000 | 146,606 |
| Jan 30, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.0500 | 3.0500 | 109,759 |
| Jan 27, 2023 | 3.3500 | 3.3500 | 2.7500 | 3.1000 | 3.1000 | 123,944 |
| Jan 25, 2023 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 44,371 |
| Jan 24, 2023 | 3.4000 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 54,417 |
| Jan 23, 2023 | 3.4000 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 71,912 |
| Jan 20, 2023 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 71,298 |
| Jan 19, 2023 | 3.4500 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 98,885 |
| Jan 18, 2023 | 3.5000 | 3.6500 | 3.4500 | 3.5000 | 3.5000 | 163,435 |
| Jan 17, 2023 | 3.7000 | 3.7000 | 3.4000 | 3.4500 | 3.4500 | 122,877 |
| Jan 16, 2023 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 32,292 |
| Jan 13, 2023 | 3.5000 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 47,387 |
| Jan 12, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 92,453 |
| Jan 11, 2023 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | 3.5500 | 56,208 |
| Jan 10, 2023 | 3.6000 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 73,762 |
| Jan 09, 2023 | 3.7000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 101,180 |
| Jan 06, 2023 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 63,810 |
| Jan 05, 2023 | 3.8500 | 3.9000 | 3.5500 | 3.6000 | 3.6000 | 160,723 |
| Jan 04, 2023 | 3.8500 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 86,763 |
| Jan 03, 2023 | 3.7500 | 3.8500 | 3.6000 | 3.8000 | 3.8000 | 130,925 |
| Jan 02, 2023 | 3.7500 | 3.7500 | 3.6000 | 3.7500 | 3.7500 | 50,788 |
| Dec 30, 2022 | 3.7500 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 32,409 |
| Dec 29, 2022 | 3.7500 | 3.7500 | 3.5500 | 3.6000 | 3.6000 | 41,571 |
| Dec 28, 2022 | 3.8500 | 3.8500 | 3.6000 | 3.6000 | 3.6000 | 147,822 |
| Dec 27, 2022 | 3.7000 | 3.9500 | 3.5500 | 3.8000 | 3.8000 | 236,164 |
| Dec 26, 2022 | 3.5000 | 3.6500 | 3.3500 | 3.5000 | 3.5000 | 123,576 |
| Dec 23, 2022 | 3.5000 | 3.7500 | 3.3000 | 3.4000 | 3.4000 | 319,514 |
| Dec 22, 2022 | 3.8500 | 3.9000 | 3.4500 | 3.6000 | 3.6000 | 93,449 |
| Dec 21, 2022 | 4.0500 | 4.0500 | 3.7000 | 3.8000 | 3.8000 | 66,380 |
| Dec 20, 2022 | 4.0000 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 68,551 |
| Dec 19, 2022 | 4.0500 | 4.2000 | 3.8000 | 3.9000 | 3.9000 | 133,204 |
| Dec 16, 2022 | 3.8500 | 4.1000 | 3.7000 | 3.9000 | 3.9000 | 217,237 |
| Dec 15, 2022 | 3.8500 | 3.9000 | 3.3500 | 3.6500 | 3.6500 | 527,129 |
| Dec 14, 2022 | 3.7000 | 3.8500 | 3.6000 | 3.8000 | 3.8000 | 159,248 |
| Dec 13, 2022 | 4.1500 | 4.2000 | 3.5500 | 3.7000 | 3.7000 | 405,158 |
| Dec 12, 2022 | 4.0000 | 4.3500 | 4.0000 | 4.0500 | 4.0500 | 81,889 |
| Dec 09, 2022 | 4.0000 | 4.2500 | 3.9000 | 3.9500 | 3.9500 | 50,910 |
| Dec 08, 2022 | 4.7000 | 4.7000 | 4.0500 | 4.1000 | 4.1000 | 60,191 |
| Dec 07, 2022 | 4.2000 | 4.3000 | 4.0000 | 4.0500 | 4.0500 | 100,155 |
| Dec 06, 2022 | 4.4000 | 4.4500 | 3.5000 | 4.2000 | 4.2000 | 171,706 |
| Dec 05, 2022 | 4.4500 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 212,004 |
| Dec 02, 2022 | 4.1500 | 4.5500 | 4.1000 | 4.3000 | 4.3000 | 393,076 |
| Dec 01, 2022 | 4.1000 | 4.7500 | 3.7000 | 4.1500 | 4.1500 | 2,148,952 |
| Nov 30, 2022 | 3.4500 | 4.0500 | 3.3500 | 4.0500 | 4.0500 | 719,007 |
| Nov 29, 2022 | 3.5000 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 30,857 |
| Nov 28, 2022 | 3.4000 | 3.5500 | 3.3000 | 3.5000 | 3.5000 | 84,103 |
| Nov 25, 2022 | 3.3500 | 3.5000 | 3.2500 | 3.4000 | 3.4000 | 37,498 |
| Nov 24, 2022 | 3.3000 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 98,981 |
| Nov 23, 2022 | 3.3500 | 3.4500 | 3.3000 | 3.3500 | 3.3500 | 54,649 |
| Nov 22, 2022 | 3.4500 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 19,468 |
| Nov 21, 2022 | 3.5000 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 38,116 |
| Nov 18, 2022 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 54,051 |
| Nov 17, 2022 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 45,894 |
| Nov 16, 2022 | 3.5000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 46,601 |
| Nov 15, 2022 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 68,822 |
| Nov 14, 2022 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 35,024 |
| Nov 11, 2022 | 3.5500 | 3.6500 | 3.5500 | 3.5500 | 3.5500 | 58,854 |
| Nov 10, 2022 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 51,785 |
| Nov 09, 2022 | 3.6500 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 67,951 |
| Nov 07, 2022 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 77,903 |
| Nov 04, 2022 | 3.5000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 34,979 |
| Nov 03, 2022 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 55,273 |
| Nov 02, 2022 | 3.5500 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 40,771 |
| Nov 01, 2022 | 3.6000 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 47,979 |
| Oct 31, 2022 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 46,962 |
| Oct 28, 2022 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 141,039 |
| Oct 27, 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 43,449 |
| Oct 25, 2022 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 48,424 |
| Oct 24, 2022 | 3.7500 | 3.8500 | 3.7000 | 3.7500 | 3.7500 | 34,900 |
| Oct 21, 2022 | 3.7000 | 3.8500 | 3.7000 | 3.7500 | 3.7500 | 76,671 |
| Oct 20, 2022 | 3.7000 | 3.9500 | 3.6000 | 3.7500 | 3.7500 | 124,497 |
| Oct 19, 2022 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | 3.7000 | 37,621 |
| Oct 18, 2022 | 3.6000 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 52,880 |
| Oct 17, 2022 | 3.7500 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 120,018 |
| Oct 14, 2022 | 3.8500 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 65,769 |
| Oct 13, 2022 | 3.7500 | 3.8500 | 3.7000 | 3.8000 | 3.8000 | 28,796 |
| Oct 12, 2022 | 3.8500 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 56,302 |
| Oct 11, 2022 | 3.9000 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 50,746 |
| Oct 10, 2022 | 3.9000 | 3.9500 | 3.8000 | 3.8500 | 3.8500 | 58,621 |
| Oct 07, 2022 | 3.9500 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 54,026 |
| Oct 06, 2022 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | 3.8500 | 66,623 |
| Oct 04, 2022 | 3.8000 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 56,132 |
| Oct 03, 2022 | 4.0500 | 4.0500 | 3.8000 | 3.8000 | 3.8000 | 38,484 |
| Sep 30, 2022 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 24,825 |
| Sep 29, 2022 | 4.0000 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 41,472 |
| Sep 28, 2022 | 4.0000 | 4.0500 | 3.9000 | 4.0000 | 4.0000 | 33,095 |
| Sep 27, 2022 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 57,285 |
| Sep 26, 2022 | 4.2000 | 4.3000 | 3.9500 | 3.9500 | 3.9500 | 178,960 |
| Sep 23, 2022 | 4.4500 | 4.4500 | 4.1000 | 4.1000 | 4.1000 | 80,710 |
| Sep 22, 2022 | 4.0500 | 4.6500 | 3.9500 | 4.3000 | 4.3000 | 778,160 |
| Sep 21, 2022 | 4.1500 | 4.2000 | 3.9500 | 3.9500 | 3.9500 | 79,203 |
| Sep 20, 2022 | 4.1500 | 4.3000 | 4.0500 | 4.1500 | 4.1500 | 67,667 |
| Sep 19, 2022 | 4.1000 | 4.3000 | 4.0500 | 4.1000 | 4.1000 | 55,423 |
| Sep 16, 2022 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 44,224 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
