Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 192.00
+20.15 (11.73%)
Oct 29, 2026, 1:07 PM IST
NSE:KRISHCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 172.00 | 199.80 | 172.00 | 192.00 | 192.00 | 11.73% | 29,500 |
| Oct 28, 2026 | 169.05 | 171.95 | 167.05 | 171.85 | 171.85 | 0.67% | 11,500 |
| Oct 27, 2026 | 172.50 | 178.95 | 169.00 | 170.70 | 170.70 | 0.56% | 10,000 |
| Oct 26, 2026 | 170.40 | 175.05 | 167.00 | 169.75 | 169.75 | -2.86% | 15,000 |
| Oct 23, 2026 | 175.25 | 176.05 | 168.00 | 174.75 | 174.75 | -0.29% | 25,500 |
| Oct 22, 2026 | 180.00 | 180.00 | 167.00 | 175.25 | 175.25 | 1.18% | 39,500 |
| Oct 21, 2026 | 168.50 | 185.00 | 153.95 | 173.20 | 173.20 | 2.79% | 74,500 |
| Oct 19, 2026 | 191.95 | 193.00 | 160.00 | 168.50 | 168.50 | -10.32% | 142,000 |
| Oct 16, 2026 | 181.00 | 188.75 | 175.10 | 187.90 | 187.90 | 2.37% | 11,000 |
| Oct 15, 2026 | 190.00 | 191.90 | 181.00 | 183.55 | 183.55 | -5.07% | 17,500 |
| Oct 14, 2026 | 195.00 | 197.00 | 183.05 | 193.35 | 193.35 | 1.26% | 34,000 |
| Oct 13, 2026 | 203.00 | 203.00 | 189.50 | 190.95 | 190.95 | -4.19% | 33,500 |
| Oct 12, 2026 | 194.00 | 203.00 | 193.00 | 199.30 | 199.30 | 5.34% | 19,500 |
| Oct 9, 2026 | 202.50 | 202.80 | 187.50 | 189.20 | 189.20 | -4.54% | 16,500 |
| Oct 8, 2026 | 211.00 | 211.50 | 198.00 | 198.20 | 198.20 | -4.60% | 9,000 |
| Oct 7, 2026 | 210.00 | 210.75 | 206.50 | 207.75 | 207.75 | -1.02% | 5,500 |
| Oct 6, 2026 | 209.00 | 213.00 | 204.05 | 209.90 | 209.90 | 3.07% | 16,000 |
| Oct 5, 2026 | 209.50 | 212.65 | 202.00 | 203.65 | 203.65 | -5.61% | 21,000 |
| Oct 1, 2026 | 220.15 | 220.15 | 202.00 | 215.75 | 215.75 | -2.00% | 33,500 |
| Sep 30, 2026 | 224.70 | 224.70 | 210.00 | 220.15 | 220.15 | -1.81% | 20,000 |
| Sep 29, 2026 | 228.80 | 230.50 | 221.00 | 224.20 | 224.20 | -1.04% | 20,500 |
| Sep 28, 2026 | 205.50 | 232.15 | 202.55 | 226.55 | 226.55 | 9.52% | 68,500 |
| Sep 25, 2026 | 219.00 | 219.00 | 205.00 | 206.85 | 206.85 | -4.55% | 93,500 |
| Sep 24, 2026 | 192.50 | 230.80 | 191.00 | 216.70 | 216.70 | 12.66% | 451,000 |
| Sep 23, 2026 | 167.00 | 192.35 | 162.00 | 192.35 | 192.35 | 19.99% | 147,000 |
| Sep 22, 2026 | 163.00 | 163.00 | 159.00 | 160.30 | 160.30 | -1.66% | 6,000 |
| Sep 21, 2026 | 167.00 | 168.00 | 162.50 | 163.00 | 163.00 | -0.61% | 8,000 |
| Sep 18, 2026 | 162.00 | 164.00 | 160.00 | 164.00 | 164.00 | 1.33% | 8,500 |
| Sep 17, 2026 | 160.50 | 162.00 | 160.25 | 161.85 | 161.85 | 1.82% | 13,500 |
| Sep 16, 2026 | 158.35 | 159.00 | 156.00 | 158.95 | 158.95 | -0.28% | 17,500 |
| Sep 15, 2026 | 156.00 | 162.00 | 156.00 | 159.40 | 159.40 | 1.85% | 13,500 |
| Sep 11, 2026 | 157.00 | 158.00 | 156.00 | 156.50 | 156.50 | 0.32% | 7,000 |
| Sep 10, 2026 | 158.05 | 158.05 | 156.00 | 156.00 | 156.00 | -0.92% | 12,000 |
| Sep 9, 2026 | 160.00 | 160.00 | 157.00 | 157.45 | 157.45 | -1.59% | 13,000 |
| Sep 8, 2026 | 158.45 | 162.00 | 158.45 | 160.00 | 160.00 | -0.03% | 20,500 |
| Sep 7, 2026 | 153.50 | 161.50 | 153.25 | 160.05 | 160.05 | -1.11% | 13,000 |
| Sep 4, 2026 | 158.50 | 161.85 | 158.50 | 161.85 | 161.85 | -0.06% | 6,500 |
| Sep 3, 2026 | 164.70 | 164.70 | 161.75 | 161.95 | 161.95 | -1.67% | 12,000 |
| Sep 2, 2026 | 160.50 | 165.00 | 159.60 | 164.70 | 164.70 | 4.14% | 17,000 |
| Sep 1, 2026 | 154.00 | 162.00 | 154.00 | 158.15 | 158.15 | 1.09% | 27,000 |
| Aug 31, 2026 | 160.00 | 160.00 | 155.00 | 156.45 | 156.45 | -1.07% | 42,500 |
| Aug 28, 2026 | 156.00 | 159.20 | 155.50 | 158.15 | 158.15 | 1.38% | 25,000 |
| Aug 27, 2026 | 167.40 | 170.00 | 154.95 | 156.00 | 156.00 | -5.45% | 90,500 |
| Aug 26, 2026 | 170.00 | 172.70 | 163.00 | 165.00 | 165.00 | -3.31% | 23,000 |
| Aug 25, 2026 | 170.10 | 171.55 | 166.80 | 170.65 | 170.65 | 0.71% | 11,000 |
| Aug 24, 2026 | 169.00 | 172.50 | 166.60 | 169.45 | 169.45 | -1.60% | 36,000 |
| Aug 21, 2026 | 163.00 | 172.20 | 160.60 | 172.20 | 172.20 | 5.19% | 36,000 |
| Aug 20, 2026 | 165.05 | 166.00 | 162.00 | 163.70 | 163.70 | -0.79% | 13,000 |
| Aug 19, 2026 | 167.40 | 170.00 | 163.20 | 165.00 | 165.00 | -1.43% | 12,000 |
| Aug 18, 2026 | 166.00 | 167.90 | 165.00 | 167.40 | 167.40 | 0.69% | 8,000 |