Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 169.70
+4.60 (2.79%)
Jul 21, 2026, 3:29 PM IST
NSE:KRISHCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 170.00 | 170.00 | 169.50 | 169.70 | 169.70 | 2.79% | 3,000 |
| Jul 20, 2026 | 170.00 | 171.00 | 164.00 | 165.10 | 165.10 | -3.45% | 9,000 |
| Jul 17, 2026 | 169.85 | 171.00 | 168.05 | 171.00 | 171.00 | -0.35% | 4,000 |
| Jul 16, 2026 | 175.10 | 176.90 | 170.00 | 171.60 | 171.60 | -1.89% | 9,000 |
| Jul 15, 2026 | 164.35 | 175.50 | 164.35 | 174.90 | 174.90 | 6.65% | 24,500 |
| Jul 14, 2026 | 163.05 | 164.05 | 163.05 | 164.00 | 164.00 | -0.91% | 2,000 |
| Jul 13, 2026 | 166.05 | 167.00 | 162.50 | 165.50 | 165.50 | -1.87% | 31,000 |
| Jul 10, 2026 | 172.05 | 173.90 | 168.00 | 168.65 | 168.65 | -2.15% | 7,000 |
| Jul 9, 2026 | 172.00 | 174.00 | 171.00 | 172.35 | 172.35 | 1.56% | 7,000 |
| Jul 8, 2026 | 168.00 | 174.85 | 168.00 | 169.70 | 169.70 | 1.01% | 5,000 |
| Jul 7, 2026 | 168.40 | 173.50 | 166.00 | 168.00 | 168.00 | 2.63% | 8,000 |
| Jul 6, 2026 | 170.35 | 170.60 | 163.30 | 163.70 | 163.70 | -1.98% | 12,500 |
| Jul 3, 2026 | 170.00 | 170.00 | 165.10 | 167.00 | 167.00 | -1.27% | 11,500 |
| Jul 2, 2026 | 173.25 | 175.00 | 168.50 | 169.15 | 169.15 | -3.29% | 18,000 |
| Jul 1, 2026 | 172.25 | 174.90 | 172.00 | 174.90 | 174.90 | 1.69% | 4,500 |
| Jun 30, 2026 | 173.15 | 174.00 | 171.80 | 172.00 | 172.00 | -0.41% | 11,000 |
| Jun 29, 2026 | 175.15 | 177.40 | 170.25 | 172.70 | 172.70 | -1.34% | 6,500 |
| Jun 25, 2026 | 177.05 | 178.85 | 175.00 | 175.05 | 175.05 | -1.10% | 14,000 |
| Jun 24, 2026 | 178.95 | 179.00 | 176.25 | 177.00 | 177.00 | 0.43% | 5,500 |
| Jun 23, 2026 | 176.80 | 178.00 | 176.00 | 176.25 | 176.25 | -0.45% | 7,000 |
| Jun 22, 2026 | 176.85 | 178.80 | 175.50 | 177.05 | 177.05 | 0.71% | 7,000 |
| Jun 19, 2026 | 180.00 | 180.00 | 175.00 | 175.80 | 175.80 | -0.17% | 18,500 |
| Jun 18, 2026 | 179.00 | 180.95 | 176.00 | 176.10 | 176.10 | -1.62% | 11,000 |
| Jun 17, 2026 | 179.60 | 180.00 | 179.00 | 179.00 | 179.00 | 0.73% | 1,500 |
| Jun 16, 2026 | 178.10 | 180.00 | 177.65 | 177.70 | 177.70 | 0.40% | 7,000 |
| Jun 15, 2026 | 181.05 | 183.95 | 175.00 | 177.00 | 177.00 | -1.67% | 24,000 |
| Jun 12, 2026 | 176.25 | 182.00 | 176.25 | 180.00 | 180.00 | 3.21% | 18,000 |
| Jun 11, 2026 | 176.55 | 178.95 | 173.15 | 174.40 | 174.40 | -2.81% | 22,500 |
| Jun 10, 2026 | 181.20 | 182.00 | 178.00 | 179.45 | 179.45 | -1.16% | 8,000 |
| Jun 9, 2026 | 175.90 | 182.00 | 175.65 | 181.55 | 181.55 | 3.15% | 18,000 |
| Jun 8, 2026 | 176.50 | 181.85 | 175.00 | 176.00 | 176.00 | -2.22% | 16,000 |
| Jun 5, 2026 | 173.15 | 181.45 | 173.15 | 180.00 | 180.00 | 1.69% | 13,000 |
| Jun 4, 2026 | 179.80 | 181.00 | 176.20 | 177.00 | 177.00 | 0.83% | 31,000 |
| Jun 3, 2026 | 184.00 | 184.00 | 175.55 | 175.55 | 175.55 | -2.26% | 38,000 |
| Jun 2, 2026 | 173.25 | 180.00 | 173.05 | 179.60 | 179.60 | 3.67% | 12,000 |
| Jun 1, 2026 | 180.05 | 183.00 | 172.80 | 173.25 | 173.25 | -5.56% | 36,500 |
| May 29, 2026 | 187.00 | 187.00 | 181.10 | 183.45 | 183.45 | 1.07% | 71,000 |
| May 27, 2026 | 186.80 | 186.80 | 175.20 | 181.50 | 181.50 | -1.28% | 45,500 |
| May 26, 2026 | 188.25 | 194.90 | 180.00 | 183.85 | 183.85 | -2.34% | 94,000 |
| May 25, 2026 | 188.00 | 190.00 | 181.05 | 188.25 | 188.25 | 1.76% | 35,500 |
| 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 |