Kranti Industries Limited (BOM:542459)
India · Delayed Price · Currency is INR 65.64
+2.63 (4.17%)
At close: Jul 9, 2026
Kranti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 67.00 | 67.00 | 63.00 | 63.01 | 63.01 | -4.34% | 1,225 |
| Jul 7, 2026 | 65.29 | 65.90 | 64.97 | 65.87 | 65.87 | 0.73% | 1,605 |
| Jul 6, 2026 | 65.50 | 65.50 | 63.41 | 65.39 | 65.39 | 2.27% | 560 |
| Jul 3, 2026 | 66.99 | 66.99 | 63.50 | 63.94 | 63.94 | 1.33% | 1,692 |
| Jul 2, 2026 | 65.89 | 65.90 | 62.99 | 63.10 | 63.10 | -1.94% | 1,737 |
| Jul 1, 2026 | 64.90 | 70.00 | 61.50 | 64.35 | 64.35 | 5.34% | 11,214 |
| Jun 30, 2026 | 60.26 | 62.94 | 60.00 | 61.09 | 61.09 | 1.56% | 4,316 |
| Jun 29, 2026 | 66.18 | 67.40 | 59.89 | 60.15 | 60.15 | -9.11% | 48,700 |
| Jun 25, 2026 | 68.00 | 69.95 | 65.25 | 66.18 | 66.18 | -2.60% | 7,929 |
| Jun 24, 2026 | 71.85 | 71.85 | 67.16 | 67.95 | 67.95 | -2.72% | 4,641 |
| Jun 23, 2026 | 71.99 | 71.99 | 67.00 | 69.85 | 69.85 | 7.07% | 6,650 |
| Jun 22, 2026 | 65.40 | 68.00 | 62.32 | 65.24 | 65.24 | 3.69% | 6,173 |
| Jun 19, 2026 | 66.82 | 66.99 | 62.10 | 62.92 | 62.92 | -2.19% | 4,452 |
| Jun 18, 2026 | 67.80 | 68.00 | 64.11 | 64.33 | 64.33 | -1.49% | 14,583 |
| Jun 17, 2026 | 64.75 | 68.90 | 60.25 | 65.30 | 65.30 | 3.40% | 25,530 |
| Jun 16, 2026 | 61.81 | 63.95 | 58.20 | 63.15 | 63.15 | -0.66% | 5,356 |
| Jun 15, 2026 | 63.80 | 63.90 | 58.29 | 63.57 | 63.57 | 7.65% | 14,172 |
| Jun 12, 2026 | 58.43 | 59.50 | 58.43 | 59.05 | 59.05 | 2.93% | 813 |
| Jun 11, 2026 | 59.05 | 61.75 | 55.95 | 57.37 | 57.37 | -4.06% | 9,160 |
| Jun 10, 2026 | 62.50 | 62.65 | 59.00 | 59.80 | 59.80 | -1.95% | 1,117 |
| Jun 9, 2026 | 62.95 | 62.95 | 60.99 | 60.99 | 60.99 | -0.73% | 361 |
| Jun 8, 2026 | 62.00 | 63.00 | 59.00 | 61.44 | 61.44 | -0.32% | 3,150 |
| Jun 5, 2026 | 58.00 | 63.65 | 58.00 | 61.64 | 61.64 | 4.71% | 3,705 |
| Jun 4, 2026 | 58.85 | 59.80 | 58.84 | 58.87 | 58.87 | 1.06% | 1,048 |
| Jun 3, 2026 | 62.40 | 63.00 | 57.12 | 58.25 | 58.25 | -6.56% | 8,573 |
| Jun 2, 2026 | 63.49 | 63.49 | 59.50 | 62.34 | 62.34 | 3.35% | 3,636 |
| Jun 1, 2026 | 70.00 | 70.00 | 58.71 | 60.32 | 60.32 | -12.31% | 11,538 |
| May 29, 2026 | 65.00 | 73.01 | 63.95 | 68.79 | 68.79 | 9.21% | 28,071 |
| May 27, 2026 | 66.19 | 66.19 | 62.90 | 62.99 | 62.99 | -1.32% | 253 |
| May 26, 2026 | 61.98 | 64.89 | 61.00 | 63.83 | 63.83 | 1.92% | 2,682 |
| May 25, 2026 | 59.29 | 64.96 | 59.29 | 62.63 | 62.63 | 6.15% | 1,621 |
| May 22, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 1,224 |
| May 21, 2026 | 56.50 | 59.00 | 56.50 | 59.00 | 59.00 | 0.77% | 328 |
| May 20, 2026 | 60.00 | 60.00 | 58.35 | 58.55 | 58.55 | -2.42% | 556 |
| May 19, 2026 | 58.94 | 61.20 | 58.58 | 60.00 | 60.00 | 1.80% | 2,914 |
| May 18, 2026 | 60.15 | 60.98 | 58.29 | 58.94 | 58.94 | -2.00% | 550 |
| May 15, 2026 | 64.40 | 64.40 | 60.12 | 60.14 | 60.14 | -0.41% | 1,631 |
| May 14, 2026 | 59.10 | 61.55 | 59.10 | 60.39 | 60.39 | -0.10% | 2,258 |
| May 13, 2026 | 62.75 | 62.75 | 60.12 | 60.45 | 60.45 | -3.59% | 2,218 |
| May 12, 2026 | 60.88 | 62.98 | 60.88 | 62.70 | 62.70 | 1.87% | 1,317 |
| May 11, 2026 | 61.59 | 62.75 | 61.50 | 61.55 | 61.55 | -0.06% | 345 |
| May 8, 2026 | 61.50 | 62.99 | 61.01 | 61.59 | 61.59 | -0.18% | 1,726 |
| May 7, 2026 | 60.01 | 62.99 | 60.00 | 61.70 | 61.70 | 1.65% | 5,147 |
| May 6, 2026 | 64.00 | 64.00 | 60.00 | 60.70 | 60.70 | -1.03% | 559 |
| May 5, 2026 | 62.27 | 62.27 | 58.00 | 61.33 | 61.33 | -1.51% | 555 |
| May 4, 2026 | 62.80 | 63.99 | 60.00 | 62.27 | 62.27 | 0.11% | 1,778 |
| Apr 30, 2026 | 60.00 | 62.90 | 60.00 | 62.20 | 62.20 | 1.78% | 302 |
| Apr 29, 2026 | 61.10 | 66.00 | 60.94 | 61.11 | 61.11 | 0.11% | 2,391 |
| Apr 28, 2026 | 60.01 | 63.48 | 60.01 | 61.04 | 61.04 | -1.29% | 2,540 |
| Apr 27, 2026 | 61.70 | 62.74 | 60.20 | 61.84 | 61.84 | 0.23% | 2,493 |