Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 177.95
-12.70 (-6.66%)
Jan 23, 2026, 3:10 PM IST
NSE:KRISHCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 192.00 | 192.50 | 171.25 | 177.95 | 177.95 | -6.66% | 21,500 |
| Jan 22, 2026 | 197.00 | 197.00 | 185.15 | 190.65 | 190.65 | 7.41% | 3,000 |
| Jan 21, 2026 | 183.10 | 185.00 | 177.25 | 177.50 | 177.50 | -3.06% | 18,000 |
| Jan 20, 2026 | 191.00 | 191.00 | 182.00 | 183.10 | 183.10 | -6.82% | 4,000 |
| Jan 19, 2026 | 192.00 | 198.00 | 192.00 | 196.50 | 196.50 | 0.15% | 3,000 |
| Jan 16, 2026 | 195.10 | 198.00 | 191.00 | 196.20 | 196.20 | -0.88% | 8,500 |
| Jan 14, 2026 | 194.00 | 198.95 | 192.05 | 197.95 | 197.95 | 2.22% | 3,000 |
| Jan 13, 2026 | 202.25 | 204.00 | 193.65 | 193.65 | 193.65 | -4.35% | 7,500 |
| Jan 12, 2026 | 196.00 | 202.90 | 196.00 | 202.45 | 202.45 | 2.09% | 17,000 |
| Jan 9, 2026 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - | 500 |
| Jan 8, 2026 | 197.00 | 201.50 | 192.35 | 198.30 | 198.30 | 0.84% | 31,000 |
| Jan 7, 2026 | 185.10 | 201.00 | 184.50 | 196.65 | 196.65 | 2.93% | 29,000 |
| Jan 6, 2026 | 190.50 | 198.45 | 190.50 | 191.05 | 191.05 | -2.00% | 7,000 |
| Jan 5, 2026 | 200.00 | 200.00 | 182.50 | 194.95 | 194.95 | -1.79% | 17,000 |
| Jan 2, 2026 | 198.00 | 199.60 | 190.30 | 198.50 | 198.50 | 0.38% | 5,500 |
| Jan 1, 2026 | 194.50 | 199.50 | 194.50 | 197.75 | 197.75 | 2.59% | 14,000 |
| Dec 31, 2025 | 186.00 | 194.00 | 185.80 | 192.75 | 192.75 | 1.45% | 3,000 |
| Dec 30, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.73% | 1,000 |
| Dec 29, 2025 | 191.00 | 192.00 | 190.00 | 191.40 | 191.40 | -1.54% | 5,500 |
| Dec 26, 2025 | 201.00 | 202.90 | 190.00 | 194.40 | 194.40 | -3.04% | 18,500 |
| Dec 24, 2025 | 195.35 | 201.80 | 195.35 | 200.50 | 200.50 | 3.99% | 20,000 |
| Dec 23, 2025 | 183.90 | 193.35 | 183.90 | 192.80 | 192.80 | 4.02% | 14,000 |
| Dec 22, 2025 | 184.50 | 186.95 | 182.00 | 185.35 | 185.35 | 3.32% | 30,000 |
| Dec 19, 2025 | 174.50 | 183.00 | 170.20 | 179.40 | 179.40 | 5.84% | 15,000 |
| Dec 18, 2025 | 173.00 | 174.40 | 150.00 | 169.50 | 169.50 | -2.25% | 10,500 |
| Dec 17, 2025 | 170.00 | 174.00 | 168.00 | 173.40 | 173.40 | 1.73% | 7,000 |
| Dec 16, 2025 | 171.00 | 171.00 | 167.25 | 170.45 | 170.45 | -0.23% | 7,000 |
| Dec 15, 2025 | 182.95 | 183.00 | 170.00 | 170.85 | 170.85 | -6.77% | 41,500 |
| Dec 12, 2025 | 192.00 | 192.00 | 181.50 | 183.25 | 183.25 | -1.50% | 12,000 |
| Dec 11, 2025 | 181.00 | 189.80 | 177.85 | 186.05 | 186.05 | 3.65% | 8,000 |
| Dec 10, 2025 | 183.00 | 186.40 | 179.50 | 179.50 | 179.50 | -0.17% | 9,500 |
| Dec 9, 2025 | 176.00 | 185.00 | 176.00 | 179.80 | 179.80 | -1.94% | 9,500 |
| Dec 8, 2025 | 182.00 | 188.90 | 179.00 | 183.35 | 183.35 | 1.86% | 39,500 |
| Dec 5, 2025 | 182.70 | 183.50 | 180.00 | 180.00 | 180.00 | -1.64% | 9,000 |
| Dec 4, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.54% | 500 |
| Dec 3, 2025 | 186.05 | 186.05 | 182.10 | 184.00 | 184.00 | -3.26% | 15,500 |
| Dec 2, 2025 | 190.00 | 194.65 | 190.00 | 190.20 | 190.20 | -1.45% | 8,000 |
| Dec 1, 2025 | 199.00 | 199.00 | 185.50 | 193.00 | 193.00 | -0.18% | 9,500 |
| Nov 28, 2025 | 182.00 | 195.30 | 182.00 | 193.35 | 193.35 | 3.48% | 20,000 |
| Nov 27, 2025 | 183.45 | 189.90 | 182.70 | 186.85 | 186.85 | 3.81% | 12,500 |
| Nov 26, 2025 | 177.00 | 182.00 | 177.00 | 180.00 | 180.00 | 2.33% | 9,000 |
| Nov 25, 2025 | 173.00 | 178.00 | 173.00 | 175.90 | 175.90 | 1.68% | 7,000 |
| Nov 24, 2025 | 179.90 | 179.90 | 163.50 | 173.00 | 173.00 | -2.81% | 24,000 |
| Nov 21, 2025 | 176.25 | 180.00 | 176.25 | 178.00 | 178.00 | 1.69% | 9,000 |
| Nov 20, 2025 | 182.00 | 182.00 | 170.10 | 175.05 | 175.05 | -2.21% | 19,000 |
| Nov 19, 2025 | 188.00 | 188.10 | 178.00 | 179.00 | 179.00 | -6.38% | 35,500 |
| Nov 18, 2025 | 197.00 | 197.00 | 188.60 | 191.20 | 191.20 | -3.07% | 9,500 |
| Nov 17, 2025 | 189.00 | 198.00 | 188.10 | 197.25 | 197.25 | 4.09% | 9,000 |
| Nov 14, 2025 | 194.80 | 195.00 | 188.50 | 189.50 | 189.50 | -2.07% | 16,500 |
| Nov 13, 2025 | 187.65 | 193.50 | 187.00 | 193.50 | 193.50 | 5.33% | 11,500 |