Kridhan Infra Limited (533482.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.20 | 4.59 | 4.20 | 4.55 | 4.55 | 14,343 |
| 29 Apr 2024 | 4.56 | 4.69 | 4.35 | 4.38 | 4.38 | 41,014 |
| 26 Apr 2024 | 4.50 | 4.58 | 4.20 | 4.56 | 4.56 | 45,420 |
| 25 Apr 2024 | 4.74 | 4.79 | 4.41 | 4.41 | 4.41 | 28,550 |
| 24 Apr 2024 | 4.43 | 4.65 | 4.43 | 4.64 | 4.64 | 44,166 |
| 23 Apr 2024 | 4.57 | 4.60 | 4.37 | 4.43 | 4.43 | 28,618 |
| 22 Apr 2024 | 4.70 | 4.90 | 4.57 | 4.57 | 4.57 | 56,923 |
| 19 Apr 2024 | 4.65 | 4.99 | 4.65 | 4.81 | 4.81 | 29,403 |
| 18 Apr 2024 | 4.80 | 4.94 | 4.52 | 4.89 | 4.89 | 66,764 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.70 | 4.99 | 4.70 | 4.71 | 4.71 | 60,903 |
| 15 Apr 2024 | 4.94 | 5.10 | 4.94 | 4.94 | 4.94 | 67,998 |
| 12 Apr 2024 | 5.53 | 5.53 | 5.01 | 5.20 | 5.20 | 117,861 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 15,072 |
| 09 Apr 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 9,777 |
| 08 Apr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 23,474 |
| 05 Apr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 55,349 |
| 04 Apr 2024 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | 91,007 |
| 03 Apr 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3,361 |
| 02 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3,270 |
| 01 Apr 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2,414 |
| 28 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1,005 |
| 27 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 17,524 |
| 26 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4,206 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2,671 |
| 21 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5,243 |
| 20 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 114 |
| 19 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 18 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4,912 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 28,532 |
| 13 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,500 |
| 12 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1,615 |
| 11 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3,552 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2,786 |
| 06 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 4,835 |
| 05 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2,822 |
| 04 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,182 |
| 01 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 10,341 |
| 29 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 7,197 |
| 28 Feb 2024 | 7.68 | 7.68 | 6.96 | 6.96 | 6.96 | 299,423 |
| 27 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 115,493 |
| 26 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 125,369 |
| 23 Feb 2024 | 6.65 | 6.65 | 6.47 | 6.65 | 6.65 | 87,750 |
| 22 Feb 2024 | 6.25 | 6.34 | 6.00 | 6.34 | 6.34 | 145,559 |
| 21 Feb 2024 | 6.14 | 6.18 | 5.62 | 6.04 | 6.04 | 209,651 |
| 20 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 72,981 |
| 16 Feb 2024 | 5.05 | 5.47 | 5.05 | 5.36 | 5.36 | 128,081 |
| 15 Feb 2024 | 5.30 | 5.31 | 5.20 | 5.21 | 5.21 | 85,202 |
| 14 Feb 2024 | 4.90 | 5.06 | 4.58 | 5.06 | 5.06 | 31,189 |
| 13 Feb 2024 | 5.00 | 5.00 | 4.75 | 4.82 | 4.82 | 31,928 |
| 12 Feb 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 61,969 |
| 09 Feb 2024 | 5.50 | 5.70 | 5.26 | 5.26 | 5.26 | 33,016 |
| 08 Feb 2024 | 5.95 | 5.95 | 5.39 | 5.53 | 5.53 | 234,369 |
| 07 Feb 2024 | 5.67 | 5.67 | 5.35 | 5.67 | 5.67 | 204,483 |
| 06 Feb 2024 | 5.40 | 5.40 | 5.33 | 5.40 | 5.40 | 191,802 |
| 05 Feb 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 92,243 |
| 02 Feb 2024 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 19,476 |
| 01 Feb 2024 | 4.68 | 4.69 | 4.45 | 4.68 | 4.68 | 12,680 |
| 31 Jan 2024 | 4.49 | 4.60 | 4.30 | 4.47 | 4.47 | 105,386 |
| 30 Jan 2024 | 4.42 | 4.48 | 4.20 | 4.40 | 4.40 | 54,306 |
| 29 Jan 2024 | 4.22 | 4.43 | 4.22 | 4.39 | 4.39 | 102,726 |
| 26 Jan 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 25 Jan 2024 | 4.49 | 4.50 | 4.18 | 4.22 | 4.22 | 42,034 |
| 24 Jan 2024 | 4.72 | 4.72 | 4.29 | 4.40 | 4.40 | 59,253 |
| 23 Jan 2024 | 4.12 | 4.51 | 4.12 | 4.51 | 4.51 | 61,469 |
| 22 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 19 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 29,608 |
| 18 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 42,031 |
| 17 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25,987 |
| 16 Jan 2024 | 5.80 | 5.80 | 5.26 | 5.26 | 5.26 | 275,790 |
| 12 Jan 2024 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 48,697 |
| 11 Jan 2024 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | 129,621 |
| 10 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 58,345 |
| 09 Jan 2024 | 4.57 | 4.57 | 4.45 | 4.57 | 4.57 | 53,185 |
| 08 Jan 2024 | 4.49 | 4.49 | 4.20 | 4.36 | 4.36 | 425,924 |
| 05 Jan 2024 | 4.24 | 4.36 | 3.97 | 4.34 | 4.34 | 430,738 |
| 04 Jan 2024 | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | 389,188 |
| 03 Jan 2024 | 3.87 | 3.97 | 3.61 | 3.97 | 3.97 | 642,552 |
| 02 Jan 2024 | 3.79 | 3.79 | 3.70 | 3.79 | 3.79 | 307,314 |
| 29 Dec 2023 | 3.44 | 3.44 | 3.30 | 3.44 | 3.44 | 53,230 |
| 28 Dec 2023 | 3.10 | 3.28 | 3.00 | 3.28 | 3.28 | 128,980 |
| 27 Dec 2023 | 3.03 | 3.13 | 2.90 | 3.13 | 3.13 | 50,795 |
| 26 Dec 2023 | 3.03 | 3.10 | 2.92 | 3.01 | 3.01 | 16,141 |
| 22 Dec 2023 | 3.09 | 3.18 | 2.92 | 3.03 | 3.03 | 32,624 |
| 21 Dec 2023 | 2.86 | 3.05 | 2.85 | 3.03 | 3.03 | 108,374 |
| 20 Dec 2023 | 3.05 | 3.05 | 2.97 | 3.00 | 3.00 | 50,210 |
| 19 Dec 2023 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 200 |
| 18 Dec 2023 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 1,253 |
| 15 Dec 2023 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 6,357 |
| 14 Dec 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2,078 |
| 13 Dec 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 457 |
| 12 Dec 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 200 |
| 11 Dec 2023 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2,648 |
| 08 Dec 2023 | 2.46 | 2.49 | 2.41 | 2.49 | 2.49 | 6,700 |
| 07 Dec 2023 | 2.50 | 2.55 | 2.45 | 2.45 | 2.45 | 5,239 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.