Kranti Industries Limited (BOM:542459)
India · Delayed Price · Currency is INR 51.87
+2.61 (5.30%)
At close: Jul 31, 2026
Kranti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |