Krypton Industries Limited (BOM:523550)
India · Delayed Price · Currency is INR 32.40
-0.58 (-1.76%)
At close: Oct 1, 2026
Krypton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 32.99 | 32.99 | 32.10 | 32.40 | 32.40 | -1.76% | 1,446 |
| Sep 30, 2026 | 32.50 | 33.25 | 32.50 | 32.98 | 32.98 | 0.33% | 681 |
| Sep 29, 2026 | 34.00 | 34.00 | 32.00 | 32.87 | 32.87 | 0.64% | 4,889 |
| Sep 28, 2026 | 33.94 | 33.94 | 32.60 | 32.66 | 32.66 | -1.09% | 4,975 |
| Sep 25, 2026 | 34.00 | 35.00 | 33.00 | 33.02 | 33.02 | -1.81% | 6,350 |
| Sep 24, 2026 | 34.50 | 34.99 | 33.63 | 33.63 | 33.63 | -1.29% | 1,480 |
| Sep 23, 2026 | 34.50 | 37.00 | 34.05 | 34.07 | 34.07 | 2.62% | 5,970 |
| Sep 22, 2026 | 33.00 | 35.48 | 33.00 | 33.20 | 33.20 | -3.32% | 2,291 |
| Sep 21, 2026 | 34.33 | 34.90 | 34.00 | 34.34 | 34.34 | -0.46% | 761 |
| Sep 18, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.46% | 214 |
| Sep 17, 2026 | 35.00 | 35.50 | 34.82 | 35.01 | 35.01 | 0.06% | 6,033 |
| Sep 16, 2026 | 34.84 | 34.99 | 33.50 | 34.99 | 34.99 | 0.43% | 544 |
| Sep 15, 2026 | 34.48 | 35.00 | 33.50 | 34.84 | 34.84 | 5.32% | 2,195 |
| Sep 11, 2026 | 34.50 | 34.50 | 33.05 | 33.08 | 33.08 | -4.72% | 3,563 |
| Sep 10, 2026 | 35.00 | 35.00 | 33.00 | 34.72 | 34.72 | -0.80% | 5,874 |
| Sep 9, 2026 | 35.00 | 35.50 | 34.00 | 35.00 | 35.00 | 2.94% | 11,098 |
| Sep 8, 2026 | 34.50 | 36.00 | 34.00 | 34.00 | 34.00 | -1.45% | 2,151 |
| Sep 7, 2026 | 33.91 | 34.50 | 33.91 | 34.50 | 34.50 | 1.74% | 1,193 |
| Sep 4, 2026 | 34.47 | 34.50 | 33.90 | 33.91 | 33.91 | -1.14% | 1,940 |
| Sep 3, 2026 | 32.45 | 34.30 | 32.02 | 34.30 | 34.30 | -0.49% | 1,163 |
| Sep 2, 2026 | 33.69 | 34.49 | 33.00 | 34.47 | 34.47 | 4.87% | 6,070 |
| Sep 1, 2026 | 33.85 | 33.99 | 32.71 | 32.87 | 32.87 | -1.02% | 1,642 |
| Aug 31, 2026 | 35.00 | 35.00 | 32.60 | 33.21 | 33.21 | -2.18% | 6,090 |
| Aug 28, 2026 | 34.00 | 34.50 | 32.50 | 33.95 | 33.95 | -1.59% | 7,827 |
| Aug 27, 2026 | 33.50 | 34.50 | 33.50 | 34.50 | 34.50 | 1.95% | 2,494 |
| Aug 26, 2026 | 34.58 | 34.58 | 32.60 | 33.84 | 33.84 | -1.17% | 29,648 |
| Aug 25, 2026 | 35.00 | 35.55 | 33.75 | 34.24 | 34.24 | -0.58% | 4,405 |
| Aug 24, 2026 | 36.00 | 36.48 | 34.25 | 34.44 | 34.44 | -5.49% | 12,681 |
| Aug 21, 2026 | 35.31 | 36.49 | 35.11 | 36.44 | 36.44 | 3.20% | 2,108 |
| Aug 20, 2026 | 36.00 | 36.00 | 35.10 | 35.31 | 35.31 | -0.81% | 2,624 |
| Aug 19, 2026 | 36.90 | 36.90 | 35.51 | 35.60 | 35.60 | -3.65% | 2,975 |
| Aug 18, 2026 | 36.00 | 37.00 | 35.25 | 36.95 | 36.95 | -0.11% | 4,191 |
| Aug 17, 2026 | 36.32 | 37.49 | 35.80 | 36.99 | 36.99 | 1.84% | 1,477 |
| Aug 14, 2026 | 35.11 | 37.50 | 35.11 | 36.32 | 36.32 | -1.84% | 619 |
| Aug 13, 2026 | 36.05 | 37.50 | 35.16 | 37.00 | 37.00 | -0.43% | 6,731 |
| Aug 12, 2026 | 37.90 | 37.90 | 35.00 | 37.16 | 37.16 | 2.74% | 3,412 |
| Aug 11, 2026 | 37.55 | 38.55 | 36.04 | 36.17 | 36.17 | -3.68% | 2,108 |
| Aug 10, 2026 | 40.00 | 40.00 | 37.50 | 37.55 | 37.55 | 4.98% | 19,720 |
| Aug 7, 2026 | 35.50 | 36.99 | 35.50 | 35.77 | 35.77 | -2.08% | 1,903 |
| Aug 6, 2026 | 36.27 | 37.00 | 35.50 | 36.53 | 36.53 | 0.72% | 3,169 |
| Aug 5, 2026 | 36.01 | 37.00 | 35.52 | 36.27 | 36.27 | 0.64% | 2,902 |
| Aug 4, 2026 | 37.50 | 37.50 | 35.30 | 36.04 | 36.04 | -4.93% | 11,037 |
| Aug 3, 2026 | 39.00 | 39.00 | 37.50 | 37.91 | 37.91 | -1.71% | 1,182 |
| Jul 31, 2026 | 37.47 | 39.75 | 36.00 | 38.57 | 38.57 | 6.40% | 3,933 |
| Jul 30, 2026 | 36.50 | 37.30 | 35.00 | 36.25 | 36.25 | 0.14% | 988 |
| Jul 29, 2026 | 38.50 | 38.50 | 36.00 | 36.20 | 36.20 | -4.03% | 6,922 |
| Jul 28, 2026 | 39.50 | 39.50 | 37.50 | 37.72 | 37.72 | -3.06% | 2,324 |
| Jul 27, 2026 | 37.20 | 39.99 | 37.00 | 38.91 | 38.91 | -1.94% | 3,756 |
| Jul 24, 2026 | 37.44 | 39.75 | 36.80 | 39.68 | 39.68 | 9.80% | 8,317 |
| Jul 23, 2026 | 38.50 | 38.50 | 36.00 | 36.14 | 36.14 | -4.89% | 4,674 |