Krypton Industries Limited (BOM:523550)
India · Delayed Price · Currency is INR 30.30
+0.87 (2.96%)
At close: Mar 25, 2026
Krypton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 32.00 | 32.00 | 26.50 | 29.43 | 29.43 | 0.79% | 9,791 |
| Mar 23, 2026 | 33.49 | 33.49 | 28.00 | 29.20 | 29.20 | -9.99% | 17,791 |
| Mar 20, 2026 | 34.00 | 34.00 | 31.51 | 32.44 | 32.44 | 1.28% | 7,476 |
| Mar 19, 2026 | 34.99 | 34.99 | 31.02 | 32.03 | 32.03 | -6.18% | 8,557 |
| Mar 18, 2026 | 33.31 | 35.50 | 33.31 | 34.14 | 34.14 | 0.47% | 10,206 |
| Mar 17, 2026 | 37.50 | 37.50 | 33.00 | 33.98 | 33.98 | -3.71% | 7,082 |
| Mar 16, 2026 | 35.00 | 36.49 | 34.62 | 35.29 | 35.29 | -0.59% | 1,930 |
| Mar 13, 2026 | 35.01 | 36.50 | 35.01 | 35.50 | 35.50 | -1.74% | 3,628 |
| Mar 12, 2026 | 36.18 | 36.18 | 35.25 | 36.13 | 36.13 | -2.14% | 2,554 |
| Mar 11, 2026 | 35.80 | 36.98 | 35.80 | 36.92 | 36.92 | 4.12% | 764 |
| Mar 10, 2026 | 34.00 | 35.90 | 34.00 | 35.46 | 35.46 | 1.46% | 2,301 |
| Mar 9, 2026 | 37.60 | 37.60 | 34.03 | 34.95 | 34.95 | -2.94% | 2,256 |
| Mar 6, 2026 | 37.35 | 37.40 | 36.00 | 36.01 | 36.01 | -2.94% | 4,752 |
| Mar 5, 2026 | 37.25 | 37.93 | 36.00 | 37.10 | 37.10 | -0.05% | 4,610 |
| Mar 4, 2026 | 37.50 | 37.50 | 35.00 | 37.12 | 37.12 | 1.28% | 526 |
| Mar 2, 2026 | 36.62 | 39.85 | 35.25 | 36.65 | 36.65 | -0.41% | 22,307 |
| Feb 27, 2026 | 36.39 | 37.38 | 36.01 | 36.80 | 36.80 | 1.63% | 19,285 |
| Feb 26, 2026 | 39.90 | 39.90 | 36.00 | 36.21 | 36.21 | -4.41% | 5,904 |
| Feb 25, 2026 | 38.00 | 39.49 | 37.40 | 37.88 | 37.88 | 2.10% | 10,277 |
| Feb 24, 2026 | 38.51 | 38.51 | 37.05 | 37.10 | 37.10 | -3.66% | 6,566 |
| Feb 23, 2026 | 40.00 | 40.00 | 38.48 | 38.51 | 38.51 | -2.88% | 13,233 |
| Feb 20, 2026 | 39.93 | 40.00 | 39.30 | 39.65 | 39.65 | -0.70% | 11,587 |
| Feb 19, 2026 | 39.55 | 41.98 | 39.52 | 39.93 | 39.93 | 0.13% | 3,075 |
| Feb 18, 2026 | 39.10 | 40.50 | 39.10 | 39.88 | 39.88 | -0.70% | 13,261 |
| Feb 17, 2026 | 38.47 | 41.90 | 38.47 | 40.16 | 40.16 | 2.53% | 30,152 |
| Feb 16, 2026 | 37.99 | 42.00 | 36.00 | 39.17 | 39.17 | 7.23% | 28,590 |
| Feb 13, 2026 | 38.00 | 38.00 | 36.11 | 36.53 | 36.53 | -2.95% | 1,926 |
| Feb 12, 2026 | 38.00 | 38.19 | 36.50 | 37.64 | 37.64 | 0.51% | 2,447 |
| Feb 11, 2026 | 36.45 | 39.00 | 36.30 | 37.45 | 37.45 | 3.17% | 51,556 |
| Feb 10, 2026 | 36.01 | 36.84 | 35.75 | 36.30 | 36.30 | 0.69% | 3,701 |
| Feb 9, 2026 | 35.86 | 36.79 | 35.86 | 36.05 | 36.05 | -1.98% | 5,271 |
| Feb 6, 2026 | 37.95 | 37.95 | 35.55 | 36.78 | 36.78 | -1.58% | 2,160 |
| Feb 5, 2026 | 37.99 | 37.99 | 35.00 | 37.37 | 37.37 | 1.25% | 6,678 |
| Feb 4, 2026 | 39.00 | 39.00 | 35.50 | 36.91 | 36.91 | 1.12% | 13,738 |
| Feb 3, 2026 | 38.76 | 38.76 | 36.20 | 36.50 | 36.50 | -3.95% | 5,371 |
| Feb 2, 2026 | 37.99 | 38.99 | 37.04 | 38.00 | 38.00 | 3.32% | 6,923 |
| Feb 1, 2026 | 36.50 | 38.00 | 36.50 | 36.78 | 36.78 | 0.77% | 3,425 |
| Jan 30, 2026 | 36.15 | 37.98 | 36.01 | 36.50 | 36.50 | 0.97% | 6,572 |
| Jan 29, 2026 | 36.00 | 36.99 | 36.00 | 36.15 | 36.15 | 0.25% | 2,415 |
| Jan 28, 2026 | 40.00 | 40.00 | 35.11 | 36.06 | 36.06 | -0.19% | 7,494 |
| Jan 27, 2026 | 35.77 | 38.79 | 35.50 | 36.13 | 36.13 | -1.66% | 1,332 |
| Jan 23, 2026 | 38.49 | 38.49 | 36.00 | 36.74 | 36.74 | -2.73% | 1,751 |
| Jan 22, 2026 | 36.73 | 37.80 | 36.73 | 37.77 | 37.77 | 0.77% | 241 |
| Jan 21, 2026 | 36.09 | 37.99 | 35.90 | 37.48 | 37.48 | 3.85% | 953 |
| Jan 20, 2026 | 37.01 | 37.80 | 35.70 | 36.09 | 36.09 | -5.03% | 3,443 |
| Jan 19, 2026 | 39.73 | 39.73 | 37.99 | 38.00 | 38.00 | -2.46% | 2,439 |
| Jan 16, 2026 | 40.00 | 40.00 | 38.50 | 38.96 | 38.96 | -2.06% | 5,548 |
| Jan 14, 2026 | 39.00 | 39.98 | 38.50 | 39.78 | 39.78 | 3.00% | 7,344 |
| Jan 13, 2026 | 39.00 | 39.71 | 38.01 | 38.62 | 38.62 | -2.96% | 4,763 |
| Jan 12, 2026 | 37.83 | 40.25 | 36.00 | 39.80 | 39.80 | 3.11% | 12,286 |