Kranti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	51.11	51.94	47.16	51.29	51.29	-1.74%	58,657
Jul 21, 2026	57.10	58.76	50.31	52.20	52.20	-11.06%	85,422
Jul 20, 2026	58.89	61.75	54.24	58.69	58.69	3.18%	276,314
Jul 17, 2026	61.89	61.89	55.52	56.88	56.88	-6.29%	52,002
Jul 16, 2026	67.51	67.51	60.00	60.70	60.70	-9.99%	119,936
Jul 15, 2026	65.35	72.01	65.35	67.44	67.44	1.02%	14,701
Jul 14, 2026	65.10	72.00	59.00	66.76	66.76	-0.63%	118,526
Jul 13, 2026	67.80	67.90	65.20	67.18	67.18	1.13%	4,825
Jul 10, 2026	65.50	68.97	64.44	66.43	66.43	1.20%	3,150
Jul 9, 2026	64.75	66.98	63.01	65.64	65.64	4.17%	4,680
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