Kranti Industries Limited (BOM:542459)
India · Delayed Price · Currency is INR 59.76
+1.42 (2.43%)
At close: Mar 5, 2026
Kranti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.98 | 61.98 | 58.50 | 60.20 | 60.20 | 0.74% | 5,275 |
| Mar 5, 2026 | 66.99 | 66.99 | 59.51 | 59.76 | 59.76 | 2.43% | 54,790 |
| Mar 4, 2026 | 58.84 | 62.97 | 57.63 | 58.34 | 58.34 | -0.85% | 9,402 |
| Mar 2, 2026 | 61.42 | 62.98 | 58.50 | 58.84 | 58.84 | -4.20% | 27,452 |
| Feb 27, 2026 | 62.81 | 63.34 | 60.52 | 61.42 | 61.42 | -0.76% | 2,867 |
| Feb 26, 2026 | 64.45 | 67.99 | 61.00 | 61.89 | 61.89 | -3.94% | 13,951 |
| Feb 25, 2026 | 67.95 | 67.95 | 64.00 | 64.43 | 64.43 | -0.98% | 2,322 |
| Feb 24, 2026 | 68.51 | 68.51 | 65.00 | 65.07 | 65.07 | -3.97% | 3,459 |
| Feb 23, 2026 | 70.11 | 75.79 | 66.13 | 67.76 | 67.76 | -7.31% | 13,922 |
| Feb 20, 2026 | 66.20 | 73.79 | 66.20 | 73.10 | 73.10 | 5.32% | 3,382 |
| Feb 19, 2026 | 71.20 | 71.20 | 65.12 | 69.41 | 69.41 | -2.51% | 6,476 |
| Feb 18, 2026 | 71.00 | 74.00 | 69.10 | 71.20 | 71.20 | 1.82% | 15,170 |
| Feb 17, 2026 | 75.99 | 76.00 | 68.00 | 69.93 | 69.93 | -3.25% | 30,541 |
| Feb 16, 2026 | 76.00 | 76.00 | 72.00 | 72.28 | 72.28 | -8.44% | 26,872 |
| 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 |