Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 180.00
-3.00 (-1.64%)
At close: Dec 5, 2025
NSE:KRISHCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 186.00 | 188.65 | 183.05 | 183.70 | 183.70 | -1.10% | 14,500 |
| Nov 11, 2025 | 196.00 | 196.00 | 184.00 | 185.75 | 185.75 | -5.40% | 32,500 |
| Nov 10, 2025 | 202.60 | 202.60 | 196.00 | 196.35 | 196.35 | -5.37% | 9,500 |
| Nov 7, 2025 | 193.60 | 207.50 | 193.60 | 207.50 | 207.50 | 4.30% | 15,500 |
| Nov 6, 2025 | 203.00 | 203.00 | 191.60 | 198.95 | 198.95 | -2.04% | 8,500 |
| Nov 4, 2025 | 205.00 | 206.85 | 202.55 | 203.10 | 203.10 | 0.10% | 7,000 |
| Nov 3, 2025 | 204.30 | 209.95 | 201.75 | 202.90 | 202.90 | -1.86% | 21,000 |
| Oct 31, 2025 | 207.45 | 209.30 | 204.00 | 206.75 | 206.75 | 1.82% | 12,000 |
| Oct 30, 2025 | 205.05 | 210.00 | 202.60 | 203.05 | 203.05 | -1.88% | 29,000 |
| Oct 29, 2025 | 205.20 | 208.50 | 205.00 | 206.95 | 206.95 | 0.05% | 7,500 |
| Oct 28, 2025 | 206.00 | 209.95 | 205.95 | 206.85 | 206.85 | 0.80% | 25,000 |
| Oct 27, 2025 | 210.00 | 210.00 | 205.00 | 205.20 | 205.20 | 0.22% | 10,000 |
| Oct 24, 2025 | 212.95 | 212.95 | 204.00 | 204.75 | 204.75 | -2.87% | 29,500 |
| Oct 23, 2025 | 208.30 | 213.00 | 208.00 | 210.80 | 210.80 | -1.77% | 9,500 |
| Oct 21, 2025 | 218.00 | 223.80 | 213.00 | 214.60 | 214.60 | 3.72% | 5,500 |
| Oct 20, 2025 | 214.60 | 214.80 | 206.85 | 206.90 | 206.90 | 0.73% | 10,000 |
| 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 |