IST:KRPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.00	11.00	9.93	9.93	9.93	-9.97%	2,639,983
Oct 15, 2026	10.90	11.13	10.83	11.03	11.03	0.18%	1,029,252
Oct 14, 2026	11.11	11.25	10.89	11.01	11.01	-0.81%	1,306,969
Oct 13, 2026	11.13	11.41	10.86	11.10	11.10	0.63%	1,550,171
Oct 12, 2026	11.30	12.30	10.76	11.03	11.03	-3.75%	3,096,756
Oct 9, 2026	11.07	11.85	10.98	11.46	11.46	4.47%	2,283,649
Oct 8, 2026	11.09	11.26	10.85	10.97	10.97	-0.90%	1,411,463
Oct 7, 2026	11.65	11.85	10.93	11.07	11.07	-4.98%	2,635,810
Oct 6, 2026	11.67	12.21	11.53	11.65	11.65	-1.44%	2,124,813
Oct 5, 2026	12.37	12.47	11.65	11.82	11.82	-2.80%	2,035,885
Oct 2, 2026	11.90	12.70	11.90	12.16	12.16	1.42%	2,569,273
Oct 1, 2026	11.15	12.05	10.61	11.99	11.99	6.77%	4,595,937
Sep 30, 2026	11.71	11.76	11.23	11.23	11.23	-3.52%	2,043,702
Sep 29, 2026	11.88	11.98	11.50	11.64	11.64	-1.69%	2,636,198
Sep 28, 2026	11.61	12.00	11.08	11.84	11.84	0.34%	4,516,160
Sep 25, 2026	11.40	12.00	11.40	11.80	11.80	3.51%	2,135,707
Sep 24, 2026	12.45	12.55	11.34	11.40	11.40	-8.43%	3,678,388
Sep 23, 2026	11.75	12.49	11.56	12.45	12.45	5.96%	5,216,992
Sep 22, 2026	11.61	11.81	11.27	11.75	11.75	1.64%	2,678,822
Sep 21, 2026	10.73	11.97	10.73	11.56	11.56	0.52%	4,745,250
Sep 18, 2026	11.90	11.90	10.70	11.50	11.50	-3.20%	6,836,832
Sep 17, 2026	11.49	12.10	11.24	11.88	11.88	2.77%	5,025,612
Sep 16, 2026	12.00	12.40	11.20	11.56	11.56	-3.67%	7,872,586
Sep 15, 2026	12.50	12.68	11.40	12.00	12.00	-4.08%	9,462,837
Sep 14, 2026	13.36	14.45	12.51	12.51	12.51	-6.15%	10,782,881
Sep 11, 2026	14.30	14.98	13.12	13.33	13.33	-3.05%	16,347,198
Sep 10, 2026	12.58	13.75	12.37	13.75	13.75	10.00%	11,770,551
Sep 9, 2026	11.98	13.10	11.90	12.50	12.50	2.97%	11,779,136
Sep 8, 2026	12.81	13.67	12.14	12.14	12.14	-2.33%	29,636,944
Sep 7, 2026	11.49	12.43	11.40	12.43	12.43	10.00%	8,127,829
Sep 4, 2026	10.50	11.31	10.40	11.30	11.30	8.65%	5,338,786
Sep 3, 2026	10.63	10.77	10.29	10.40	10.40	-0.86%	1,374,702
Sep 2, 2026	10.45	10.69	10.14	10.49	10.49	0.38%	1,860,863
Sep 1, 2026	10.55	10.77	10.40	10.45	10.45	-0.95%	1,861,839
Aug 31, 2026	10.50	11.00	10.41	10.55	10.55	-1.59%	2,161,502
Aug 28, 2026	10.38	10.77	10.22	10.72	10.72	3.28%	2,081,133
Aug 27, 2026	10.73	10.88	10.38	10.38	10.38	-3.26%	1,887,811
Aug 26, 2026	10.59	11.03	10.59	10.73	10.73	1.23%	2,301,329
Aug 25, 2026	11.14	11.27	10.60	10.60	10.60	-4.85%	2,564,613
Aug 24, 2026	10.96	11.25	10.86	11.14	11.14	1.64%	2,928,428
Aug 21, 2026	10.96	11.32	10.84	10.96	10.96	-	4,675,927
Aug 20, 2026	10.61	11.20	10.48	10.96	10.96	3.59%	7,111,507
Aug 19, 2026	10.24	10.63	9.89	10.58	10.58	2.22%	4,704,922
Aug 18, 2026	10.06	10.55	9.83	10.35	10.35	2.99%	5,127,205
Aug 17, 2026	9.76	10.16	9.72	10.05	10.05	3.82%	3,523,331
Aug 14, 2026	9.92	10.21	9.67	9.68	9.68	-2.42%	2,450,172
Aug 13, 2026	9.76	10.40	9.68	9.92	9.92	1.74%	3,932,433
Aug 12, 2026	9.82	9.94	9.60	9.75	9.75	-0.71%	3,572,237
Aug 11, 2026	10.49	10.74	9.72	9.82	9.82	-4.57%	12,204,455
Aug 10, 2026	10.29	10.29	9.57	10.29	10.29	9.94%	12,196,030