Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 177.00
+0.75 (0.43%)
Jun 24, 2026, 3:28 PM IST
NSE:KRISHCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |