Kranti Industries Limited (BOM:542459)
India · Delayed Price · Currency is INR 59.00
-2.00 (-3.28%)
At close: Apr 16, 2026
Kranti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 59.19 | 59.19 | 57.50 | 58.00 | 58.00 | -0.19% | 4,518 |
| Mar 10, 2026 | 62.80 | 62.80 | 57.00 | 58.11 | 58.11 | 0.19% | 28,129 |
| Mar 9, 2026 | 59.58 | 59.65 | 57.10 | 58.00 | 58.00 | -3.65% | 2,333 |
| Mar 6, 2026 | 61.98 | 61.98 | 58.50 | 60.20 | 60.20 | 0.74% | 5,275 |
| Mar 5, 2026 | 66.99 | 66.99 | 59.51 | 59.76 | 59.76 | 2.43% | 54,790 |
| Mar 4, 2026 | 58.84 | 62.97 | 57.63 | 58.34 | 58.34 | -0.85% | 9,402 |
| Mar 2, 2026 | 61.42 | 62.98 | 58.50 | 58.84 | 58.84 | -4.20% | 27,452 |
| Feb 27, 2026 | 62.81 | 63.34 | 60.52 | 61.42 | 61.42 | -0.76% | 2,867 |
| Feb 26, 2026 | 64.45 | 67.99 | 61.00 | 61.89 | 61.89 | -3.94% | 13,951 |
| Feb 25, 2026 | 67.95 | 67.95 | 64.00 | 64.43 | 64.43 | -0.98% | 2,322 |
| Feb 24, 2026 | 68.51 | 68.51 | 65.00 | 65.07 | 65.07 | -3.97% | 3,459 |
| Feb 23, 2026 | 70.11 | 75.79 | 66.13 | 67.76 | 67.76 | -7.31% | 13,922 |
| Feb 20, 2026 | 66.20 | 73.79 | 66.20 | 73.10 | 73.10 | 5.32% | 3,382 |
| Feb 19, 2026 | 71.20 | 71.20 | 65.12 | 69.41 | 69.41 | -2.51% | 6,476 |
| Feb 18, 2026 | 71.00 | 74.00 | 69.10 | 71.20 | 71.20 | 1.82% | 15,170 |
| Feb 17, 2026 | 75.99 | 76.00 | 68.00 | 69.93 | 69.93 | -3.25% | 30,541 |
| Feb 16, 2026 | 76.00 | 76.00 | 72.00 | 72.28 | 72.28 | -8.44% | 26,872 |
| Feb 13, 2026 | 79.15 | 79.15 | 77.36 | 78.94 | 78.94 | 3.27% | 2,979 |
| Feb 12, 2026 | 75.00 | 79.00 | 71.66 | 76.44 | 76.44 | 2.49% | 7,535 |
| Feb 11, 2026 | 65.40 | 78.00 | 65.40 | 74.58 | 74.58 | 12.79% | 13,270 |
| Feb 10, 2026 | 66.59 | 67.50 | 65.00 | 66.12 | 66.12 | -0.71% | 2,609 |
| Feb 9, 2026 | 68.68 | 68.68 | 65.70 | 66.59 | 66.59 | -1.77% | 2,481 |
| Feb 6, 2026 | 69.55 | 69.55 | 67.61 | 67.79 | 67.79 | 0.53% | 6,924 |
| Feb 5, 2026 | 69.80 | 69.80 | 65.92 | 67.43 | 67.43 | -2.98% | 299 |
| Feb 4, 2026 | 66.90 | 69.73 | 66.07 | 69.50 | 69.50 | 6.56% | 1,232 |
| Feb 3, 2026 | 70.99 | 70.99 | 64.01 | 65.22 | 65.22 | 1.04% | 2,916 |
| Feb 2, 2026 | 68.00 | 68.00 | 64.15 | 64.55 | 64.55 | -3.25% | 912 |
| Feb 1, 2026 | 70.99 | 70.99 | 66.70 | 66.72 | 66.72 | -0.42% | 3,648 |
| Jan 30, 2026 | 68.01 | 68.35 | 67.00 | 67.00 | 67.00 | 1.50% | 638 |