Krishca Strapping Solutions Limited (NSE:KRISHCA)
India · Delayed Price · Currency is INR 172.20
+8.50 (5.19%)
Aug 21, 2026, 2:35 PM IST
NSE:KRISHCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 167.10 | 170.95 | 163.00 | 166.25 | 166.25 | -4.34% | 9,500 |
| Aug 14, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -0.11% | 500 |
| Aug 13, 2026 | 163.00 | 175.00 | 163.00 | 174.00 | 174.00 | 6.75% | 21,000 |
| Aug 12, 2026 | 163.05 | 165.00 | 163.00 | 163.00 | 163.00 | -2.10% | 8,000 |
| Aug 11, 2026 | 169.00 | 169.00 | 165.30 | 166.50 | 166.50 | -1.22% | 5,500 |
| Aug 10, 2026 | 165.00 | 169.80 | 165.00 | 168.55 | 168.55 | 2.15% | 5,500 |
| Aug 7, 2026 | 165.00 | 165.50 | 163.80 | 165.00 | 165.00 | 2.14% | 4,500 |
| Aug 6, 2026 | 165.00 | 168.00 | 161.10 | 161.55 | 161.55 | -1.31% | 10,500 |
| Aug 5, 2026 | 161.50 | 163.70 | 159.00 | 163.70 | 163.70 | 1.68% | 9,500 |
| Aug 4, 2026 | 160.30 | 163.50 | 160.30 | 161.00 | 161.00 | 0.91% | 11,000 |
| Aug 3, 2026 | 160.55 | 165.50 | 157.45 | 159.55 | 159.55 | -0.47% | 23,500 |
| Jul 31, 2026 | 165.00 | 165.00 | 160.00 | 160.30 | 160.30 | -2.97% | 27,500 |
| Jul 30, 2026 | 165.45 | 166.90 | 163.50 | 165.20 | 165.20 | -0.15% | 2,500 |
| Jul 29, 2026 | 164.45 | 165.55 | 161.00 | 165.45 | 165.45 | 0.85% | 10,500 |
| Jul 28, 2026 | 164.75 | 167.00 | 164.05 | 164.05 | 164.05 | -0.42% | 3,500 |
| Jul 27, 2026 | 173.00 | 173.00 | 162.00 | 164.75 | 164.75 | -3.09% | 34,000 |
| Jul 24, 2026 | 172.00 | 172.00 | 166.15 | 170.00 | 170.00 | -0.38% | 6,500 |
| Jul 23, 2026 | 168.00 | 172.00 | 168.00 | 170.65 | 170.65 | 2.34% | 5,500 |
| Jul 22, 2026 | 169.70 | 169.80 | 165.05 | 166.75 | 166.75 | -1.74% | 6,500 |
| 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 |