Kranti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	47.50	50.68	47.00	47.04	47.04	-3.84%	4,635
Sep 30, 2026	46.94	51.70	46.71	48.92	48.92	5.25%	19,183
Sep 29, 2026	45.50	47.90	45.00	46.48	46.48	0.19%	10,230
Sep 28, 2026	46.90	48.00	44.76	46.39	46.39	1.87%	3,457
Sep 25, 2026	44.80	47.00	44.43	45.54	45.54	2.52%	1,429
Sep 24, 2026	45.75	48.20	44.00	44.42	44.42	-4.82%	10,336
Sep 23, 2026	45.79	46.90	44.05	46.67	46.67	1.59%	1,784
Sep 22, 2026	44.21	46.00	44.21	45.94	45.94	3.28%	2,364
Sep 21, 2026	44.99	44.99	44.07	44.48	44.48	0.95%	2,116
Sep 18, 2026	45.90	45.90	44.00	44.06	44.06	-2.54%	4,343
Sep 17, 2026	45.39	46.97	44.80	45.21	45.21	1.96%	3,742
Sep 16, 2026	45.92	45.94	43.66	44.34	44.34	0.68%	6,077
Sep 15, 2026	46.40	46.40	43.26	44.04	44.04	-4.16%	19,400
Sep 11, 2026	47.75	47.75	45.00	45.95	45.95	-2.36%	3,968
Sep 10, 2026	49.00	49.38	46.35	47.06	47.06	-3.55%	3,111
Sep 9, 2026	51.38	51.38	48.50	48.79	48.79	0.04%	1,178
Sep 8, 2026	51.99	51.99	47.75	48.77	48.77	-2.42%	3,532
Sep 7, 2026	54.50	55.00	48.05	49.98	49.98	0.97%	3,323
Sep 4, 2026	49.00	52.90	49.00	49.50	49.50	1.98%	1,069
Sep 3, 2026	49.44	50.00	48.25	48.54	48.54	-0.12%	965
Sep 2, 2026	53.00	53.00	48.33	48.60	48.60	1.29%	679
Sep 1, 2026	50.60	51.00	47.00	47.98	47.98	-5.18%	2,089
Aug 31, 2026	48.30	50.90	48.30	50.60	50.60	4.29%	773
Aug 28, 2026	49.60	50.00	48.50	48.52	48.52	-1.62%	4,796
Aug 27, 2026	49.82	49.82	49.30	49.32	49.32	-1.00%	2,932
Aug 26, 2026	50.00	51.00	49.56	49.82	49.82	-0.46%	744
Aug 25, 2026	49.05	50.80	47.72	50.05	50.05	2.33%	1,698
Aug 24, 2026	50.23	51.31	48.60	48.91	48.91	-0.20%	8,399
Aug 21, 2026	51.17	51.17	48.02	49.01	49.01	1.68%	2,284
Aug 20, 2026	50.00	50.00	47.85	48.20	48.20	-0.60%	759
Aug 19, 2026	48.71	51.00	47.60	48.49	48.49	0.04%	3,266
Aug 18, 2026	50.80	50.80	48.16	48.47	48.47	-1.02%	1,189
Aug 17, 2026	48.20	52.99	48.20	48.97	48.97	1.01%	2,266
Aug 14, 2026	50.03	50.03	47.00	48.48	48.48	-3.10%	8,324
Aug 13, 2026	52.85	52.87	49.75	50.03	50.03	-0.85%	3,435
Aug 12, 2026	52.55	52.55	49.80	50.46	50.46	-0.38%	1,348
Aug 11, 2026	54.80	54.80	50.25	50.65	50.65	-3.27%	4,272
Aug 10, 2026	54.85	54.85	50.90	52.36	52.36	0.04%	13,029
Aug 7, 2026	48.39	55.00	46.58	52.34	52.34	10.31%	23,056
Aug 6, 2026	48.48	49.98	46.50	47.45	47.45	-1.62%	7,307
Aug 5, 2026	50.30	50.30	48.00	48.23	48.23	-4.44%	23,388
Aug 4, 2026	49.31	50.99	48.58	50.47	50.47	2.52%	8,064
Aug 3, 2026	52.39	54.97	48.80	49.23	49.23	-5.09%	27,638
Jul 31, 2026	49.89	52.90	49.27	51.87	51.87	5.30%	11,762
Jul 30, 2026	53.98	53.98	48.01	49.26	49.26	-1.24%	10,973
Jul 29, 2026	46.36	52.90	45.86	49.88	49.88	9.99%	30,053
Jul 28, 2026	49.79	49.79	45.00	45.35	45.35	-7.11%	17,984
Jul 27, 2026	53.80	53.80	48.05	48.82	48.82	-5.55%	26,579
Jul 24, 2026	51.93	52.94	50.58	51.69	51.69	0.16%	9,205
Jul 23, 2026	51.30	53.30	50.25	51.61	51.61	0.62%	50,402