Kranti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	61.80	62.80	60.10	61.70	61.70	0.46%	2,322
Apr 23, 2026	59.20	61.87	59.20	61.42	61.42	3.35%	1,454
Apr 22, 2026	60.88	60.88	59.35	59.43	59.43	-3.37%	23
Apr 21, 2026	61.80	61.80	59.35	61.50	61.50	0.33%	338
Apr 20, 2026	61.27	61.31	60.11	61.30	61.30	-0.65%	423
Apr 17, 2026	60.80	61.90	59.11	61.70	61.70	4.58%	11,199
Apr 16, 2026	61.05	61.75	59.00	59.00	59.00	-3.28%	3,013
Apr 15, 2026	60.00	64.00	59.00	61.00	61.00	1.04%	4,305
Apr 13, 2026	59.95	62.00	56.20	60.37	60.37	1.46%	1,823
Apr 10, 2026	57.75	60.50	56.00	59.50	59.50	4.88%	7,001
Apr 9, 2026	55.71	58.66	55.71	56.73	56.73	0.80%	1,354
Apr 8, 2026	56.30	58.01	56.25	56.28	56.28	0.86%	2,248
Apr 7, 2026	57.09	57.09	55.80	55.80	55.80	-0.30%	804
Apr 6, 2026	55.01	56.80	55.00	55.97	55.97	1.80%	1,197
Apr 2, 2026	52.70	55.00	52.70	54.98	54.98	4.39%	1,876
Apr 1, 2026	59.88	59.88	52.52	52.67	52.67	1.74%	6,141
Mar 30, 2026	52.90	52.90	47.86	51.77	51.77	1.51%	5,720
Mar 27, 2026	56.35	56.35	50.00	51.00	51.00	-9.37%	40,001
Mar 25, 2026	59.88	60.00	56.00	56.27	56.27	-3.80%	2,420
Mar 24, 2026	57.70	59.89	55.05	58.49	58.49	8.48%	17,434
Mar 23, 2026	59.44	60.00	52.60	53.92	53.92	-7.34%	1,969
Mar 20, 2026	56.50	58.70	56.50	58.19	58.19	5.82%	1,199
Mar 19, 2026	54.00	62.99	53.10	54.99	54.99	4.19%	7,545
Mar 18, 2026	53.25	54.50	52.70	52.78	52.78	-0.96%	6,816
Mar 17, 2026	55.90	55.90	52.50	53.29	53.29	0.47%	3,246
Mar 16, 2026	56.00	56.00	50.01	53.04	53.04	-0.11%	16,465
Mar 13, 2026	59.50	59.50	52.07	53.10	53.10	-6.97%	3,330
Mar 12, 2026	59.00	59.00	57.00	57.08	57.08	-1.59%	3,168