Krypton Industries Limited (BOM:523550)
India · Delayed Price · Currency is INR 28.30
+0.68 (2.46%)
At close: Oct 23, 2026
Krypton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.79 | 29.79 | 27.07 | 28.30 | 28.30 | 2.46% | 27,383 |
| Oct 22, 2026 | 30.90 | 30.90 | 26.13 | 27.62 | 27.62 | -10.79% | 11,165 |
| Oct 21, 2026 | 30.00 | 31.00 | 30.00 | 30.96 | 30.96 | -1.68% | 2,955 |
| Oct 19, 2026 | 31.53 | 31.68 | 30.03 | 31.49 | 31.49 | -0.13% | 255 |
| Oct 16, 2026 | 31.50 | 31.90 | 31.05 | 31.53 | 31.53 | 3.38% | 1,916 |
| Oct 15, 2026 | 31.50 | 31.50 | 30.26 | 30.50 | 30.50 | 1.30% | 743 |
| Oct 14, 2026 | 31.00 | 31.50 | 30.05 | 30.11 | 30.11 | -2.93% | 4,395 |
| Oct 13, 2026 | 30.00 | 31.50 | 29.50 | 31.02 | 31.02 | 0.03% | 1,260 |
| Oct 12, 2026 | 29.61 | 31.50 | 29.60 | 31.01 | 31.01 | 4.73% | 6,470 |
| Oct 9, 2026 | 30.95 | 30.98 | 29.60 | 29.61 | 29.61 | -0.87% | 1,776 |
| Oct 8, 2026 | 28.94 | 30.50 | 28.78 | 29.87 | 29.87 | 3.21% | 6,139 |
| Oct 7, 2026 | 28.99 | 29.40 | 28.02 | 28.94 | 28.94 | 1.54% | 10,724 |
| Oct 6, 2026 | 29.20 | 29.31 | 28.25 | 28.50 | 28.50 | -1.35% | 10,117 |
| Oct 5, 2026 | 33.05 | 33.05 | 25.92 | 28.89 | 28.89 | -10.83% | 168,152 |
| 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 |