Kranti Industries Limited (BOM:542459)
India · Delayed Price · Currency is INR 48.40
+1.17 (2.48%)
At close: Oct 23, 2026
Kranti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.59 | 51.00 | 47.59 | 48.40 | 48.40 | 2.48% | 1,321 |
| Oct 22, 2026 | 50.03 | 50.03 | 46.20 | 47.23 | 47.23 | -5.54% | 10,744 |
| Oct 21, 2026 | 55.10 | 55.10 | 50.00 | 50.00 | 50.00 | -3.72% | 2,465 |
| Oct 19, 2026 | 55.80 | 55.80 | 51.51 | 51.93 | 51.93 | 1.82% | 1,018 |
| Oct 16, 2026 | 50.80 | 52.49 | 49.12 | 51.00 | 51.00 | -0.10% | 4,675 |
| Oct 15, 2026 | 52.41 | 52.41 | 51.05 | 51.05 | 51.05 | -2.59% | 553 |
| Oct 14, 2026 | 53.54 | 54.15 | 50.97 | 52.41 | 52.41 | -1.13% | 4,107 |
| Oct 13, 2026 | 51.41 | 54.39 | 50.00 | 53.01 | 53.01 | 0.28% | 6,168 |
| Oct 12, 2026 | 52.01 | 55.00 | 49.00 | 52.86 | 52.86 | 3.75% | 24,964 |
| Oct 9, 2026 | 49.75 | 52.19 | 48.20 | 50.95 | 50.95 | 3.30% | 15,563 |
| Oct 8, 2026 | 50.41 | 52.00 | 49.27 | 49.32 | 49.32 | -5.84% | 4,611 |
| Oct 7, 2026 | 49.25 | 52.50 | 49.25 | 52.38 | 52.38 | 0.77% | 12,403 |
| Oct 6, 2026 | 54.64 | 54.64 | 49.25 | 51.98 | 51.98 | -1.94% | 8,117 |
| Oct 5, 2026 | 52.50 | 56.44 | 47.42 | 53.01 | 53.01 | 12.69% | 15,758 |
| 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 |