Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 189.00
+4.00 (2.16%)
May 25, 2026, 11:03 AM IST
NSE:KRISHCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 189.00 | 190.95 | 179.00 | 185.00 | 185.00 | -2.63% | 26,500 |
| May 21, 2026 | 183.15 | 190.90 | 183.15 | 190.00 | 190.00 | 1.60% | 6,000 |
| May 20, 2026 | 187.00 | 188.00 | 181.00 | 187.00 | 187.00 | 2.44% | 25,500 |
| May 19, 2026 | 181.00 | 191.50 | 178.00 | 182.55 | 182.55 | 2.41% | 59,000 |
| May 18, 2026 | 176.00 | 180.00 | 176.00 | 178.25 | 178.25 | -0.42% | 11,500 |
| May 15, 2026 | 182.05 | 183.00 | 177.55 | 179.00 | 179.00 | -1.51% | 56,000 |
| May 14, 2026 | 182.00 | 183.00 | 175.55 | 181.75 | 181.75 | 1.37% | 21,500 |
| May 13, 2026 | 169.50 | 184.00 | 169.50 | 179.30 | 179.30 | 6.22% | 64,500 |
| May 12, 2026 | 175.65 | 176.10 | 163.40 | 168.80 | 168.80 | -5.70% | 51,500 |
| May 11, 2026 | 179.05 | 183.85 | 178.20 | 179.00 | 179.00 | -1.65% | 14,500 |
| May 8, 2026 | 179.75 | 184.90 | 174.80 | 182.00 | 182.00 | 1.25% | 32,000 |
| May 7, 2026 | 183.00 | 183.50 | 178.00 | 179.75 | 179.75 | -1.07% | 33,000 |
| May 6, 2026 | 180.10 | 185.00 | 179.00 | 181.70 | 181.70 | 1.20% | 23,500 |
| May 5, 2026 | 179.80 | 181.95 | 178.10 | 179.55 | 179.55 | -0.14% | 5,000 |
| May 4, 2026 | 179.60 | 183.65 | 179.40 | 179.80 | 179.80 | 0.93% | 11,000 |
| Apr 30, 2026 | 182.20 | 183.00 | 176.60 | 178.15 | 178.15 | -2.76% | 15,500 |
| Apr 29, 2026 | 188.10 | 192.30 | 183.20 | 183.20 | 183.20 | -2.03% | 9,500 |
| Apr 28, 2026 | 192.95 | 193.00 | 187.00 | 187.00 | 187.00 | -2.22% | 3,000 |
| Apr 27, 2026 | 185.00 | 194.50 | 182.00 | 191.25 | 191.25 | 4.97% | 32,000 |
| Apr 24, 2026 | 185.25 | 187.05 | 182.05 | 182.20 | 182.20 | -5.82% | 10,500 |
| Apr 23, 2026 | 195.00 | 196.95 | 189.00 | 193.45 | 193.45 | -0.49% | 15,000 |
| Apr 22, 2026 | 182.60 | 199.00 | 179.00 | 194.40 | 194.40 | 8.18% | 26,000 |
| Apr 21, 2026 | 175.20 | 182.65 | 175.20 | 179.70 | 179.70 | 1.15% | 4,000 |
| Apr 20, 2026 | 184.90 | 184.90 | 176.55 | 177.65 | 177.65 | -2.68% | 21,000 |
| Apr 17, 2026 | 184.90 | 185.00 | 180.10 | 182.55 | 182.55 | 1.76% | 35,500 |
| Apr 16, 2026 | 176.45 | 184.90 | 174.05 | 179.40 | 179.40 | 1.16% | 25,000 |
| Apr 15, 2026 | 179.00 | 186.95 | 175.00 | 177.35 | 177.35 | -0.62% | 21,000 |
| Apr 13, 2026 | 165.95 | 180.00 | 165.95 | 178.45 | 178.45 | 7.47% | 25,000 |
| Apr 10, 2026 | 171.00 | 176.00 | 161.15 | 166.05 | 166.05 | -3.77% | 63,500 |
| Apr 9, 2026 | 169.00 | 176.00 | 169.00 | 172.55 | 172.55 | 1.44% | 34,000 |
| Apr 8, 2026 | 167.90 | 181.00 | 164.00 | 170.10 | 170.10 | 10.63% | 57,500 |
| Apr 7, 2026 | 155.50 | 158.40 | 152.50 | 153.75 | 153.75 | -1.82% | 14,500 |
| Apr 6, 2026 | 158.00 | 163.00 | 155.95 | 156.60 | 156.60 | 4.05% | 19,000 |
| Apr 2, 2026 | 148.00 | 154.80 | 146.20 | 150.50 | 150.50 | 1.04% | 33,500 |
| Apr 1, 2026 | 155.40 | 155.40 | 146.00 | 148.95 | 148.95 | 5.27% | 23,000 |
| Mar 30, 2026 | 138.05 | 157.90 | 138.00 | 141.50 | 141.50 | -5.45% | 116,000 |
| Mar 27, 2026 | 162.90 | 163.70 | 146.55 | 149.65 | 149.65 | -4.53% | 147,500 |
| Mar 25, 2026 | 163.00 | 166.95 | 153.00 | 156.75 | 156.75 | -4.88% | 24,000 |
| Mar 24, 2026 | 162.50 | 165.95 | 157.45 | 164.80 | 164.80 | -0.87% | 27,000 |
| Mar 23, 2026 | 165.00 | 170.00 | 155.35 | 166.25 | 166.25 | -4.40% | 66,500 |
| Mar 20, 2026 | 171.00 | 173.90 | 167.50 | 173.90 | 173.90 | 3.30% | 11,000 |
| Mar 19, 2026 | 172.50 | 172.50 | 166.60 | 168.35 | 168.35 | -3.08% | 13,500 |
| Mar 18, 2026 | 169.00 | 175.00 | 169.00 | 173.70 | 173.70 | 4.01% | 63,500 |
| Mar 17, 2026 | 164.55 | 184.00 | 164.55 | 167.00 | 167.00 | 1.92% | 38,500 |
| Mar 16, 2026 | 171.00 | 171.00 | 162.25 | 163.85 | 163.85 | -5.18% | 56,500 |
| Mar 13, 2026 | 169.10 | 173.45 | 167.10 | 172.80 | 172.80 | -0.89% | 14,000 |
| Mar 12, 2026 | 171.00 | 175.00 | 169.95 | 174.35 | 174.35 | 1.96% | 15,000 |
| Mar 11, 2026 | 178.40 | 180.00 | 165.00 | 171.00 | 171.00 | -4.15% | 16,000 |
| Mar 10, 2026 | 173.00 | 180.40 | 170.00 | 178.40 | 178.40 | 3.45% | 11,000 |
| Mar 9, 2026 | 170.00 | 172.45 | 165.00 | 172.45 | 172.45 | - | 15,500 |