NSE - Delayed Quote INR

Kridhan Infra Limited (KRIDHANINF.NS)

Compare
4.4500
-0.1000
(-2.20%)
At close: 3:14:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20254.45004.45004.45004.45004.45008,189
Jan 29, 20254.55004.55004.55004.55004.550034,772
Jan 28, 20254.65004.65004.65004.65004.65008,829
Jan 27, 20254.75004.75004.75004.75004.75004,628
Jan 24, 20254.85004.85004.85004.85004.85006,416
Jan 23, 20254.95004.95004.95004.95004.95008,378
Jan 22, 20255.06005.06005.06005.06005.06006,278
Jan 21, 20255.17005.17005.17005.17005.170014,409
Jan 20, 20255.28005.28005.28005.28005.28007,068
Jan 17, 20255.39005.39005.39005.39005.39007,798
Jan 16, 20255.50005.50005.50005.50005.50009,441
Jan 15, 20255.62005.62005.62005.62005.62004,943
Jan 14, 20255.74005.74005.74005.74005.74006,362
Jan 13, 20255.86005.86005.86005.86005.86004,878
Jan 10, 20255.98005.98005.98005.98005.980026,327
Jan 9, 20256.11006.11006.11006.11006.11005,450
Jan 8, 20256.24006.24006.24006.24006.24003,163
Jan 7, 20256.37006.37006.37006.37006.37003,188
Jan 6, 20256.50006.50006.50006.50006.500012,145
Jan 3, 20256.65006.65006.06006.64006.6400437,708
Jan 2, 20256.34006.34006.34006.34006.340023,157
Jan 1, 20256.04006.04006.04006.04006.040017,264
Dec 31, 20245.76005.76005.76005.76005.760056,599
Dec 30, 20245.11005.49004.96005.49005.4900231,219
Dec 27, 20245.26005.34005.23005.23005.230064,926
Dec 26, 20245.53005.70005.51005.51005.5100171,979
Dec 24, 20245.80005.99005.80005.80005.8000203,983
Dec 23, 20246.20006.34006.11006.11006.1100153,819
Dec 20, 20246.64006.72006.44006.44006.4400468,361
Dec 19, 20247.00007.44006.78006.78006.7800680,509
Dec 18, 20246.46007.14006.46007.14007.1400701,915
Dec 17, 20246.80006.80006.80006.80006.8000163,763
Dec 16, 20247.16007.16007.16007.16007.1600123,397
Dec 13, 20247.54007.54007.54007.54007.540090,687
Dec 12, 20248.37008.77007.94007.94007.94001,395,418
Dec 11, 20248.27008.36007.70008.36008.36003,662,169
Dec 10, 20247.44007.60007.34007.60007.60001,211,022
Dec 9, 20246.61006.91006.37006.91006.91001,576,466
Dec 6, 20245.20005.76005.12005.76005.7600872,915
Dec 5, 20244.47004.84004.45004.80004.8000825,747
Dec 4, 20244.13004.47004.00004.41004.4100271,537
Dec 3, 20244.02004.13003.90004.07004.070067,105
Dec 2, 20244.04004.04003.84003.96003.960072,137
Nov 29, 20244.08004.08003.84003.95003.9500128,433
Nov 28, 20244.06004.09003.90003.97003.9700120,301
Nov 27, 20244.10004.10004.00004.03004.030037,394
Nov 26, 20244.10004.14004.01004.03004.030095,783
Nov 25, 20244.00004.18003.95004.01004.010074,190
Nov 22, 20244.10004.12003.95003.99003.990040,904
Nov 21, 20244.14004.19004.00004.00004.000080,263
Nov 19, 20244.30004.30004.11004.14004.140069,168
Nov 18, 20244.21004.30004.11004.25004.2500103,143
Nov 14, 20244.22004.23004.00004.08004.080077,206
Nov 13, 20244.17004.32003.95004.02004.0200139,060
Nov 12, 20244.27004.32004.14004.16004.160075,945
Nov 11, 20244.30004.33004.14004.27004.270084,598
Nov 8, 20244.30004.66004.00004.13004.1300450,582
Nov 7, 20244.25004.37004.16004.25004.250053,342
Nov 6, 20244.30004.30004.13004.18004.180042,389
Nov 5, 20244.08004.37004.08004.15004.150064,366
Nov 4, 20244.40004.40004.08004.09004.090066,264
Nov 1, 20244.46004.46004.17004.23004.230037,657
Oct 31, 20244.23004.49004.13004.16004.1600112,392
Oct 30, 20244.18004.40004.01004.37004.3700193,665
Oct 29, 20244.04004.04004.00004.01004.010022,355
Oct 28, 20244.35004.35003.92004.05004.050038,605
Oct 25, 20244.20004.29003.90004.09004.090055,053
Oct 24, 20244.25004.26004.06004.07004.070049,470
Oct 23, 20244.20004.39004.02004.19004.1900170,782
Oct 22, 20244.55004.99004.23004.23004.2300654,133
Oct 21, 20244.71004.71004.71004.71004.7100171,085
Oct 18, 20244.17004.40004.14004.29004.290049,327
Oct 17, 20244.24004.42004.14004.17004.170038,592
Oct 16, 20244.40004.45004.18004.23004.230063,421
Oct 15, 20244.40004.62004.31004.33004.3300154,588
Oct 14, 20244.36004.64004.15004.46004.460063,873
Oct 11, 20244.69004.69004.31004.36004.360082,968
Oct 10, 20244.85004.85004.40004.44004.4400100,760
Oct 9, 20244.50004.80004.50004.70004.7000153,542
Oct 8, 20244.49004.50003.96004.45004.450070,263
Oct 7, 20244.50004.50004.15004.16004.1600105,069
Oct 4, 20244.54004.56004.21004.37004.3700195,228
Oct 3, 20244.50004.63004.25004.35004.3500295,125
Oct 1, 20244.36004.41004.12004.41004.410087,354
Sep 30, 20244.25004.33004.15004.20004.2000165,941
Sep 27, 20244.31004.43004.11004.15004.1500158,468
Sep 26, 20244.21004.27004.11004.23004.2300161,204
Sep 25, 20244.50004.50004.21004.25004.250091,719
Sep 24, 20244.50004.55004.35004.40004.4000111,894
Sep 23, 20244.79004.79004.46004.48004.4800317,790
Sep 20, 20245.18005.19004.70004.70004.7000526,217
Sep 19, 20244.90004.98004.85004.95004.9500651,418
Sep 18, 20244.73004.75004.72004.75004.7500218,925
Sep 17, 20244.50004.53004.33004.53004.5300165,008
Sep 16, 20244.32004.32004.24004.32004.320049,171
Sep 13, 20244.20004.20004.01004.12004.120080,496
Sep 12, 20244.40004.40004.05004.12004.1200158,229
Sep 11, 20244.50004.50004.20004.21004.2100127,364
Sep 10, 20244.24004.44004.10004.38004.380075,664
Sep 9, 20244.65004.65004.24004.24004.2400113,417
Sep 6, 20244.75004.75004.45004.47004.4700114,542
Sep 5, 20244.66004.74004.37004.66004.6600109,204
Sep 4, 20244.25004.69004.24004.53004.5300216,142
Sep 3, 20244.51004.87004.47004.47004.4700217,472
Sep 2, 20244.71004.71004.71004.71004.7100126,593
Aug 30, 20244.49004.49004.49004.49004.4900149,733
Aug 29, 20244.41004.41004.41004.41004.410042,997
Aug 28, 20244.33004.36004.33004.33004.330044,387
Aug 27, 20244.28004.28004.28004.28004.280048,017
Aug 26, 20244.20004.20004.20004.20004.200049,642
Aug 23, 20244.12004.16004.11004.12004.120038,712
Aug 22, 20244.16004.25004.16004.16004.160047,361
Aug 21, 20244.25004.29004.25004.25004.250010,174
Aug 20, 20244.34004.41004.34004.34004.340013,416
Aug 19, 20244.43004.46004.43004.43004.430035,793
Aug 16, 20244.48004.50004.48004.48004.48003,459
Aug 14, 20244.58004.58004.58004.58004.580056,607
Aug 13, 20244.58004.62004.58004.58004.580079,049
Aug 12, 20244.68004.68004.62004.68004.680055,099
Aug 9, 20244.63004.63004.56004.63004.630050,559
Aug 8, 20244.54004.54004.50004.54004.540031,679
Aug 7, 20244.50004.50004.41004.50004.500012,505
Aug 6, 20244.51004.55004.50004.51004.510045,659
Aug 5, 20244.60004.60004.55004.60004.600033,766
Aug 2, 20244.65004.65004.65004.65004.650014,657
Aug 1, 20244.75004.85004.75004.75004.75004,469
Jul 31, 20244.85004.90004.85004.85004.850029,692
Jul 30, 20244.90004.96004.90004.90004.900082,265
Jul 29, 20244.96004.96004.96004.96004.9600245,180
Jul 26, 20244.87004.87004.87004.87004.8700153,074
Jul 25, 20244.49004.64004.21004.64004.6400140,246
Jul 24, 20244.30004.50004.30004.42004.4200129,939
Jul 23, 20244.28004.29003.90004.29004.290096,013
Jul 22, 20244.10004.15003.80004.09004.090088,929
Jul 19, 20244.02004.02003.84003.96003.960034,516
Jul 18, 20243.90004.09003.90003.94003.940069,139
Jul 16, 20244.15004.19004.10004.10004.100021,427
Jul 15, 20244.30004.30004.09004.12004.120069,136
Jul 12, 20244.40004.40004.28004.30004.300042,914
Jul 11, 20244.30004.53004.30004.47004.470059,678
Jul 10, 20244.38004.53004.22004.46004.4600158,072
Jul 9, 20244.16004.37004.10004.32004.3200122,654
Jul 8, 20244.21004.40004.02004.17004.1700127,364
Jul 5, 20244.35004.35004.06004.21004.210069,608
Jul 4, 20244.48004.55004.22004.26004.260090,424
Jul 3, 20244.45004.60004.25004.39004.3900119,665
Jul 2, 20244.71004.72004.36004.45004.4500211,971
Jul 1, 20244.08004.51004.08004.51004.5100156,066
Jun 28, 20244.30004.41004.30004.30004.300051,905
Jun 27, 20244.71004.88004.53004.53004.5300287,750
Jun 26, 20244.77004.77004.55004.77004.7700124,777
Jun 25, 20244.55004.55004.55004.55004.550011,424
Jun 24, 20244.34004.34004.34004.34004.340016,085
Jun 21, 20244.14004.14004.14004.14004.14006,479
Jun 20, 20244.06004.06004.06004.06004.06004,224
Jun 19, 20243.99003.99003.99003.99003.990013,416
Jun 18, 20243.92003.92003.92003.92003.920023,828
Jun 14, 20243.85003.85003.78003.85003.850029,623
Jun 13, 20243.80003.85003.77003.80003.800041,174
Jun 12, 20243.85003.85003.81003.85003.85006,493
Jun 11, 20243.81003.81003.72003.81003.810018,209
Jun 10, 20243.80003.81003.78003.80003.800030,466
Jun 7, 20243.80003.85003.80003.80003.800023,342
Jun 6, 20243.85003.95003.85003.85003.850020,182
Jun 5, 20243.90003.90003.90003.90003.90003,541
Jun 4, 20243.95004.00003.95003.95003.950016,338
Jun 3, 20244.00004.05004.00004.00004.000015,474
May 31, 20244.05004.10004.05004.05004.05004,835
May 30, 20244.10004.10004.10004.10004.100012,009
May 29, 20244.15004.15004.15004.15004.150028,870
May 28, 20244.20004.20004.20004.20004.20003,016
May 27, 20244.25004.30004.25004.25004.25009,297
May 24, 20244.30004.30004.30004.30004.300016,877
May 23, 20244.35004.35004.35004.35004.35005,857
May 22, 20244.40004.40004.40004.40004.4000858
May 21, 20244.45004.45004.45004.45004.45002,828
May 17, 20244.45004.65004.40004.60004.6000127,769
May 16, 20244.45004.45004.35004.45004.450071,039
May 15, 20244.05004.25004.05004.25004.250077,246
May 14, 20243.90004.05003.80004.05004.050050,136
May 13, 20244.00004.00003.70003.90003.900064,224
May 10, 20243.90003.95003.70003.90003.900051,165
May 9, 20244.00004.10003.85003.85003.850069,815
May 8, 20244.10004.10004.05004.05004.050047,135
May 7, 20244.55004.60004.25004.25004.250068,507
May 6, 20244.40004.60004.20004.45004.4500112,575
May 3, 20244.40004.55004.35004.40004.400027,138
May 2, 20244.60004.60004.45004.50004.500069,626
Apr 30, 20244.40004.60004.25004.60004.6000130,044
Apr 29, 20244.70004.70004.35004.40004.4000131,134
Apr 26, 20244.40004.55004.35004.55004.550064,031
Apr 25, 20244.65004.75004.40004.40004.4000114,122
Apr 24, 20244.55004.60004.55004.60004.600047,784
Apr 23, 20244.60004.60004.40004.40004.400071,337
Apr 22, 20244.80004.90004.60004.60004.6000226,664
Apr 19, 20244.75004.95004.60004.80004.8000136,385
Apr 18, 20244.55004.95004.55004.80004.8000183,820
Apr 16, 20244.75004.75004.75004.75004.750090,797
Apr 15, 20245.00005.00005.00005.00005.000025,014
Apr 12, 20245.35005.35005.10005.25005.2500336,016
Apr 10, 20245.10005.10005.10005.10005.100049,307
Apr 9, 20244.90004.90004.90004.90004.900029,350
Apr 8, 20244.70004.70004.70004.70004.700030,050
Apr 5, 20244.50004.50004.50004.50004.500039,728
Apr 4, 20244.45004.45004.40004.45004.4500126,438
Apr 3, 20244.40004.40004.40004.40004.400030,151
Apr 2, 20244.45004.45004.45004.45004.450023,974
Apr 1, 20244.50004.50004.50004.50004.50008,022
Mar 28, 20244.60004.60004.60004.60004.600032,301
Mar 27, 20244.70004.70004.70004.70004.700013,200
Mar 26, 20244.80004.80004.80004.80004.800019,440
Mar 22, 20244.90004.90004.90004.90004.90003,472
Mar 21, 20245.00005.00005.00005.00005.00004,767
Mar 20, 20245.10005.10005.10005.10005.10001,958
Mar 19, 20245.20005.20005.20005.20005.20001,908
Mar 18, 20245.30005.30005.30005.30005.30005,249
Mar 15, 20245.40005.40005.40005.40005.40001,471
Mar 14, 20245.50005.50005.50005.50005.500013,216
Mar 13, 20245.60005.60005.60005.60005.600017,011
Mar 12, 20245.70005.70005.70005.70005.70003,688
Mar 11, 20245.80005.80005.80005.80005.80003,488
Mar 7, 20245.90005.90005.90005.90005.90008,032
Mar 6, 20246.00006.00006.00006.00006.000010,969
Mar 5, 20246.10006.10006.10006.10006.100035,918
Mar 4, 20246.20006.20006.20006.20006.200018,930
Mar 1, 20246.40006.40006.40006.40006.400051,859
Feb 29, 20246.50006.50006.50006.50006.500074,642
Feb 28, 20247.55007.55006.85006.85006.8500412,691
Feb 27, 20247.20007.20007.20007.20007.200070,036
Feb 26, 20246.90006.90006.90006.90006.9000101,652
Feb 23, 20246.60006.60006.60006.60006.6000146,795
Feb 22, 20246.30006.30006.10006.30006.3000171,845
Feb 21, 20246.10006.10005.60006.00006.0000441,884
Feb 20, 20245.85005.85005.85005.85005.8500115,532
Feb 19, 20245.60005.60005.60005.60005.600077,276
Feb 16, 20245.50005.50005.25005.35005.3500329,701
Feb 15, 20245.20005.25005.15005.25005.2500130,958
Feb 14, 20244.85005.00004.60005.00005.000083,423
Feb 13, 20244.75005.00004.75004.80004.8000113,592
Feb 12, 20245.25005.35005.00005.00005.0000190,409
Feb 9, 20245.55005.55005.25005.25005.2500209,142
Feb 8, 20245.85005.85005.35005.50005.5000395,216
Feb 7, 20245.60005.60005.50005.60005.6000249,951
Feb 6, 20245.35005.35005.35005.35005.3500183,638
Feb 5, 20245.10005.10005.10005.10005.100067,195
Feb 2, 20244.85004.90004.85004.90004.9000160,189
Feb 1, 20244.30004.70004.30004.70004.7000342,020
Jan 31, 20244.50004.55004.30004.50004.5000162,550
Jan 30, 20244.40004.50004.25004.35004.3500169,023