Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 205.40
-12.60 (-5.78%)
At close: Oct 17, 2025
NSE:KRISHCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 217.90 | 218.00 | 202.00 | 205.40 | 205.40 | -5.78% | 23,500 |
| Oct 16, 2025 | 204.00 | 218.00 | 203.00 | 218.00 | 218.00 | 7.31% | 18,000 |
| Oct 15, 2025 | 205.50 | 206.70 | 202.00 | 203.15 | 203.15 | -1.07% | 14,000 |
| Oct 14, 2025 | 210.10 | 210.10 | 205.00 | 205.35 | 205.35 | -3.07% | 6,000 |
| Oct 13, 2025 | 225.05 | 225.05 | 210.00 | 211.85 | 211.85 | -2.35% | 23,000 |
| Oct 10, 2025 | 210.90 | 218.00 | 210.90 | 216.95 | 216.95 | 2.87% | 19,500 |
| Oct 9, 2025 | 203.50 | 210.90 | 203.50 | 210.90 | 210.90 | -0.75% | 3,500 |
| Oct 8, 2025 | 204.00 | 214.00 | 201.00 | 212.50 | 212.50 | 3.33% | 7,000 |
| Oct 7, 2025 | 210.00 | 210.00 | 205.00 | 205.65 | 205.65 | 0.86% | 22,000 |
| Oct 6, 2025 | 210.50 | 213.80 | 203.40 | 203.90 | 203.90 | -3.68% | 24,000 |
| Oct 3, 2025 | 214.00 | 215.00 | 205.65 | 211.70 | 211.70 | -1.49% | 12,000 |
| Oct 1, 2025 | 203.00 | 218.00 | 202.00 | 214.90 | 214.90 | 5.86% | 16,500 |
| Sep 30, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 0.37% | 7,500 |
| Sep 29, 2025 | 205.20 | 205.20 | 198.00 | 202.25 | 202.25 | -1.41% | 12,000 |
| Sep 26, 2025 | 205.30 | 208.00 | 202.30 | 205.15 | 205.15 | -3.23% | 13,000 |
| Sep 25, 2025 | 210.20 | 213.90 | 209.00 | 212.00 | 212.00 | 0.55% | 21,500 |
| Sep 24, 2025 | 216.00 | 216.00 | 210.00 | 210.85 | 210.85 | -3.26% | 8,500 |
| Sep 23, 2025 | 217.95 | 218.00 | 214.15 | 217.95 | 217.95 | 1.82% | 7,000 |
| Sep 22, 2025 | 222.00 | 223.00 | 211.00 | 214.05 | 214.05 | -1.13% | 35,500 |
| Sep 19, 2025 | 220.40 | 222.30 | 216.50 | 216.50 | 216.50 | 0.93% | 6,000 |
| Sep 18, 2025 | 220.50 | 224.00 | 213.40 | 214.50 | 214.50 | -2.72% | 8,000 |
| Sep 17, 2025 | 216.00 | 222.00 | 216.00 | 220.50 | 220.50 | 2.70% | 8,500 |
| Sep 16, 2025 | 206.00 | 214.70 | 206.00 | 214.70 | 214.70 | 2.83% | 15,500 |
| 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 |