Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 215.00
-1.65 (-0.76%)
At close: Sep 12, 2025
NSE:KRISHCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 215.00 | 215.70 | 207.10 | 208.80 | 208.80 | -2.88% | 29,500 |
| Sep 12, 2025 | 219.00 | 219.00 | 212.70 | 215.00 | 215.00 | -0.76% | 18,000 |
| Sep 11, 2025 | 223.90 | 223.95 | 216.20 | 216.65 | 216.65 | -1.97% | 14,000 |
| Sep 10, 2025 | 220.00 | 224.95 | 217.25 | 221.00 | 221.00 | 1.84% | 9,500 |
| Sep 9, 2025 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.60% | 2,500 |
| Sep 8, 2025 | 215.05 | 220.00 | 215.05 | 218.30 | 218.30 | 0.09% | 6,500 |
| Sep 5, 2025 | 216.50 | 219.95 | 214.00 | 218.10 | 218.10 | -0.23% | 5,000 |
| Sep 4, 2025 | 218.00 | 222.00 | 211.10 | 218.60 | 218.60 | 0.21% | 11,500 |
| Sep 3, 2025 | 224.20 | 224.30 | 216.00 | 218.15 | 218.15 | -2.98% | 33,500 |
| Sep 2, 2025 | 222.00 | 225.60 | 222.00 | 224.85 | 224.85 | 1.40% | 7,000 |
| Sep 1, 2025 | 223.00 | 224.50 | 221.00 | 221.75 | 221.75 | -1.88% | 17,500 |
| Aug 29, 2025 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 5,000 |
| Aug 28, 2025 | 220.10 | 226.05 | 220.00 | 226.00 | 226.00 | -0.04% | 4,000 |
| Aug 26, 2025 | 233.00 | 233.00 | 225.10 | 226.10 | 226.10 | -3.54% | 9,000 |
| Aug 25, 2025 | 228.80 | 235.90 | 228.00 | 234.40 | 234.40 | 2.40% | 11,500 |
| Aug 22, 2025 | 226.00 | 229.00 | 226.00 | 228.90 | 228.90 | 0.64% | 3,000 |
| Aug 21, 2025 | 224.15 | 227.50 | 221.50 | 227.45 | 227.45 | 2.16% | 11,000 |
| Aug 20, 2025 | 225.90 | 225.90 | 221.00 | 222.65 | 222.65 | -0.27% | 13,500 |
| Aug 19, 2025 | 232.00 | 235.90 | 221.10 | 223.25 | 223.25 | -3.88% | 40,500 |
| Aug 18, 2025 | 227.00 | 236.00 | 219.95 | 232.25 | 232.25 | 2.95% | 38,500 |
| Aug 14, 2025 | 221.00 | 227.20 | 221.00 | 225.60 | 225.60 | -0.62% | 17,500 |
| Aug 13, 2025 | 235.05 | 235.05 | 226.90 | 227.00 | 227.00 | -3.22% | 7,000 |
| Aug 12, 2025 | 220.50 | 248.00 | 220.50 | 234.55 | 234.55 | 2.69% | 12,000 |
| Aug 11, 2025 | 228.50 | 228.50 | 220.55 | 228.40 | 228.40 | 0.18% | 9,000 |
| Aug 8, 2025 | 228.50 | 233.00 | 227.65 | 228.00 | 228.00 | 1.88% | 5,500 |
| Aug 7, 2025 | 230.00 | 230.00 | 220.00 | 223.80 | 223.80 | -2.95% | 18,500 |
| Aug 6, 2025 | 240.00 | 240.00 | 229.00 | 230.60 | 230.60 | -5.30% | 7,500 |
| Aug 5, 2025 | 244.00 | 244.00 | 243.50 | 243.50 | 243.50 | 1.46% | 2,000 |
| Aug 4, 2025 | 236.50 | 242.00 | 236.50 | 240.00 | 240.00 | 0.44% | 5,500 |
| Aug 1, 2025 | 235.25 | 241.50 | 235.00 | 238.95 | 238.95 | -1.04% | 7,500 |
| Jul 31, 2025 | 240.05 | 246.50 | 233.30 | 241.45 | 241.45 | 1.39% | 9,500 |
| Jul 30, 2025 | 240.85 | 247.00 | 235.00 | 238.15 | 238.15 | -2.12% | 19,500 |
| Jul 29, 2025 | 251.85 | 253.50 | 240.00 | 243.30 | 243.30 | -3.39% | 25,000 |
| Jul 28, 2025 | 250.10 | 253.00 | 246.50 | 251.85 | 251.85 | -1.24% | 21,000 |
| Jul 25, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -3.04% | 4,500 |
| Jul 24, 2025 | 261.00 | 263.35 | 261.00 | 263.00 | 263.00 | 0.21% | 15,500 |
| Jul 23, 2025 | 264.00 | 264.95 | 258.50 | 262.45 | 262.45 | -0.06% | 6,500 |
| Jul 22, 2025 | 266.50 | 271.80 | 257.70 | 262.60 | 262.60 | -2.25% | 15,500 |
| Jul 21, 2025 | 263.55 | 270.00 | 263.55 | 268.65 | 268.65 | 0.92% | 3,500 |
| Jul 18, 2025 | 267.40 | 273.70 | 266.20 | 266.20 | 266.20 | -0.45% | 20,500 |
| Jul 17, 2025 | 270.00 | 271.55 | 266.00 | 267.40 | 267.40 | -2.27% | 12,500 |
| Jul 16, 2025 | 269.00 | 278.75 | 261.05 | 273.60 | 273.60 | 1.60% | 25,000 |
| Jul 15, 2025 | 271.90 | 272.70 | 266.80 | 269.30 | 269.30 | 0.67% | 16,000 |
| Jul 14, 2025 | 267.35 | 277.90 | 265.00 | 267.50 | 267.50 | -0.34% | 13,000 |
| Jul 11, 2025 | 272.95 | 272.95 | 265.00 | 268.40 | 268.40 | -0.78% | 14,500 |
| Jul 10, 2025 | 272.95 | 272.95 | 270.00 | 270.50 | 270.50 | -0.22% | 7,000 |
| Jul 9, 2025 | 263.00 | 274.00 | 263.00 | 271.10 | 271.10 | 3.39% | 16,000 |
| Jul 8, 2025 | 277.85 | 277.85 | 260.60 | 262.20 | 262.20 | -2.16% | 10,500 |
| Jul 7, 2025 | 271.05 | 275.95 | 267.00 | 268.00 | 268.00 | -0.87% | 9,000 |
| Jul 4, 2025 | 263.00 | 273.50 | 255.00 | 270.35 | 270.35 | 3.15% | 14,500 |