Kranti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	79.15	79.15	77.36	78.94	78.94	3.27%	2,979
Feb 12, 2026	75.00	79.00	71.66	76.44	76.44	2.49%	7,535
Feb 11, 2026	65.40	78.00	65.40	74.58	74.58	12.79%	13,270
Feb 10, 2026	66.59	67.50	65.00	66.12	66.12	-0.71%	2,609
Feb 9, 2026	68.68	68.68	65.70	66.59	66.59	-1.77%	2,481
Feb 6, 2026	69.55	69.55	67.61	67.79	67.79	0.53%	6,924
Feb 5, 2026	69.80	69.80	65.92	67.43	67.43	-2.98%	299
Feb 4, 2026	66.90	69.73	66.07	69.50	69.50	6.56%	1,232
Feb 3, 2026	70.99	70.99	64.01	65.22	65.22	1.04%	2,916
Feb 2, 2026	68.00	68.00	64.15	64.55	64.55	-3.25%	912
Feb 1, 2026	70.99	70.99	66.70	66.72	66.72	-0.42%	3,648
Jan 30, 2026	68.01	68.35	67.00	67.00	67.00	1.50%	638
Jan 29, 2026	65.25	66.25	65.20	66.01	66.01	-0.38%	2,607
Jan 28, 2026	67.00	69.98	66.00	66.26	66.26	-1.76%	3,935
Jan 27, 2026	67.56	70.49	66.00	67.45	67.45	-2.67%	1,424
Jan 23, 2026	69.17	70.00	67.00	69.30	69.30	0.19%	2,578
Jan 22, 2026	70.00	71.00	69.00	69.17	69.17	-0.32%	966
Jan 21, 2026	72.50	72.50	65.10	69.39	69.39	2.41%	2,740
Jan 20, 2026	68.00	70.00	67.05	67.76	67.76	-1.21%	888
Jan 19, 2026	71.80	71.80	68.50	68.59	68.59	-1.59%	1,718
Jan 16, 2026	70.99	70.99	68.50	69.70	69.70	-0.30%	1,460
Jan 14, 2026	73.02	74.99	67.60	69.91	69.91	-4.26%	5,398
Jan 13, 2026	73.47	76.05	72.20	73.02	73.02	0.66%	2,322
Jan 12, 2026	80.00	80.00	71.35	72.54	72.54	-3.81%	5,212
Jan 9, 2026	74.00	77.87	74.00	75.41	75.41	0.86%	1,511
Jan 8, 2026	74.61	76.48	74.61	74.77	74.77	-1.75%	1,021
Jan 7, 2026	76.00	76.70	74.00	76.10	76.10	2.70%	2,844
Jan 6, 2026	75.38	75.38	73.50	74.10	74.10	0.28%	1,822
Jan 5, 2026	81.96	81.96	72.70	73.89	73.89	-5.87%	5,504
Jan 2, 2026	78.86	78.86	77.10	78.50	78.50	1.53%	3,148
Jan 1, 2026	78.01	79.21	75.69	77.32	77.32	0.82%	6,586
Dec 31, 2025	82.55	82.55	76.50	76.69	76.69	-3.55%	8,712
Dec 30, 2025	82.15	82.15	79.50	79.51	79.51	-1.86%	3,384
Dec 29, 2025	78.02	82.96	78.02	81.02	81.02	-0.48%	1,888
Dec 26, 2025	84.35	84.35	80.65	81.41	81.41	-0.91%	5,759
Dec 24, 2025	84.50	84.50	81.25	82.16	82.16	-0.65%	1,653
Dec 23, 2025	83.93	83.93	82.15	82.70	82.70	-2.38%	1,170
Dec 22, 2025	80.20	85.00	80.20	84.72	84.72	3.44%	4,732
Dec 19, 2025	83.00	84.15	80.60	81.90	81.90	0.32%	4,726
Dec 18, 2025	84.70	84.70	80.00	81.64	81.64	-0.86%	3,238
Dec 17, 2025	85.90	85.90	80.00	82.35	82.35	-1.98%	5,903
Dec 16, 2025	83.10	85.90	83.10	84.01	84.01	-1.73%	1,047
Dec 15, 2025	87.70	88.50	84.00	85.49	85.49	-0.12%	6,659
Dec 12, 2025	86.99	86.99	83.55	85.59	85.59	3.51%	5,385
Dec 11, 2025	83.02	84.99	82.25	82.69	82.69	-2.36%	5,982
Dec 10, 2025	89.52	89.80	83.35	84.69	84.69	-3.03%	2,193
Dec 9, 2025	89.80	89.80	84.00	87.34	87.34	1.64%	1,836
Dec 8, 2025	86.65	86.65	82.00	85.93	85.93	1.99%	2,653
Dec 5, 2025	81.10	85.87	81.10	84.25	84.25	0.69%	1,210
Dec 4, 2025	86.59	86.59	83.31	83.67	83.67	1.83%	511