Krypton Industries Limited (BOM:523550)
India
· Delayed Price · Currency is INR 34.95
-1.06 (-2.94%)
At close: Mar 9, 2026
Krypton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.35 | 37.40 | 36.00 | 36.01 | 36.01 | -2.94% | 4,752 |
| Mar 5, 2026 | 37.25 | 37.93 | 36.00 | 37.10 | 37.10 | -0.05% | 4,610 |
| Mar 4, 2026 | 37.50 | 37.50 | 35.00 | 37.12 | 37.12 | 1.28% | 526 |
| Mar 2, 2026 | 36.62 | 39.85 | 35.25 | 36.65 | 36.65 | -0.41% | 22,307 |
| Feb 27, 2026 | 36.39 | 37.38 | 36.01 | 36.80 | 36.80 | 1.63% | 19,285 |
| Feb 26, 2026 | 39.90 | 39.90 | 36.00 | 36.21 | 36.21 | -4.41% | 5,904 |
| Feb 25, 2026 | 38.00 | 39.49 | 37.40 | 37.88 | 37.88 | 2.10% | 10,277 |
| Feb 24, 2026 | 38.51 | 38.51 | 37.05 | 37.10 | 37.10 | -3.66% | 6,566 |
| Feb 23, 2026 | 40.00 | 40.00 | 38.48 | 38.51 | 38.51 | -2.88% | 13,233 |
| Feb 20, 2026 | 39.93 | 40.00 | 39.30 | 39.65 | 39.65 | -0.70% | 11,587 |
| Feb 19, 2026 | 39.55 | 41.98 | 39.52 | 39.93 | 39.93 | 0.13% | 3,075 |
| Feb 18, 2026 | 39.10 | 40.50 | 39.10 | 39.88 | 39.88 | -0.70% | 13,261 |
| Feb 17, 2026 | 38.47 | 41.90 | 38.47 | 40.16 | 40.16 | 2.53% | 30,152 |
| Feb 16, 2026 | 37.99 | 42.00 | 36.00 | 39.17 | 39.17 | 7.23% | 28,590 |
| Feb 13, 2026 | 38.00 | 38.00 | 36.11 | 36.53 | 36.53 | -2.95% | 1,926 |
| Feb 12, 2026 | 38.00 | 38.19 | 36.50 | 37.64 | 37.64 | 0.51% | 2,447 |
| Feb 11, 2026 | 36.45 | 39.00 | 36.30 | 37.45 | 37.45 | 3.17% | 51,556 |
| Feb 10, 2026 | 36.01 | 36.84 | 35.75 | 36.30 | 36.30 | 0.69% | 3,701 |
| Feb 9, 2026 | 35.86 | 36.79 | 35.86 | 36.05 | 36.05 | -1.98% | 5,271 |
| Feb 6, 2026 | 37.95 | 37.95 | 35.55 | 36.78 | 36.78 | -1.58% | 2,160 |
| Feb 5, 2026 | 37.99 | 37.99 | 35.00 | 37.37 | 37.37 | 1.25% | 6,678 |
| Feb 4, 2026 | 39.00 | 39.00 | 35.50 | 36.91 | 36.91 | 1.12% | 13,738 |
| Feb 3, 2026 | 38.76 | 38.76 | 36.20 | 36.50 | 36.50 | -3.95% | 5,371 |
| Feb 2, 2026 | 37.99 | 38.99 | 37.04 | 38.00 | 38.00 | 3.32% | 6,923 |
| Feb 1, 2026 | 36.50 | 38.00 | 36.50 | 36.78 | 36.78 | 0.77% | 3,425 |
| Jan 30, 2026 | 36.15 | 37.98 | 36.01 | 36.50 | 36.50 | 0.97% | 6,572 |
| Jan 29, 2026 | 36.00 | 36.99 | 36.00 | 36.15 | 36.15 | 0.25% | 2,415 |
| Jan 28, 2026 | 40.00 | 40.00 | 35.11 | 36.06 | 36.06 | -0.19% | 7,494 |
| Jan 27, 2026 | 35.77 | 38.79 | 35.50 | 36.13 | 36.13 | -1.66% | 1,332 |
| Jan 23, 2026 | 38.49 | 38.49 | 36.00 | 36.74 | 36.74 | -2.73% | 1,751 |
| Jan 22, 2026 | 36.73 | 37.80 | 36.73 | 37.77 | 37.77 | 0.77% | 241 |
| Jan 21, 2026 | 36.09 | 37.99 | 35.90 | 37.48 | 37.48 | 3.85% | 953 |
| Jan 20, 2026 | 37.01 | 37.80 | 35.70 | 36.09 | 36.09 | -5.03% | 3,443 |
| Jan 19, 2026 | 39.73 | 39.73 | 37.99 | 38.00 | 38.00 | -2.46% | 2,439 |
| Jan 16, 2026 | 40.00 | 40.00 | 38.50 | 38.96 | 38.96 | -2.06% | 5,548 |
| Jan 14, 2026 | 39.00 | 39.98 | 38.50 | 39.78 | 39.78 | 3.00% | 7,344 |
| Jan 13, 2026 | 39.00 | 39.71 | 38.01 | 38.62 | 38.62 | -2.96% | 4,763 |
| Jan 12, 2026 | 37.83 | 40.25 | 36.00 | 39.80 | 39.80 | 3.11% | 12,286 |
| Jan 9, 2026 | 38.31 | 39.56 | 37.01 | 38.60 | 38.60 | -1.46% | 5,840 |
| Jan 8, 2026 | 40.38 | 41.39 | 39.15 | 39.17 | 39.17 | -3.00% | 2,437 |
| Jan 7, 2026 | 42.27 | 43.48 | 40.20 | 40.38 | 40.38 | -4.49% | 2,993 |
| Jan 6, 2026 | 43.50 | 44.00 | 42.23 | 42.28 | 42.28 | -2.27% | 1,511 |
| Jan 5, 2026 | 43.90 | 43.90 | 42.00 | 43.26 | 43.26 | 1.34% | 3,421 |
| Jan 2, 2026 | 41.31 | 45.00 | 41.31 | 42.69 | 42.69 | -0.72% | 7,259 |
| Jan 1, 2026 | 40.35 | 43.80 | 40.35 | 43.00 | 43.00 | -1.24% | 1,064 |
| Dec 31, 2025 | 42.01 | 43.87 | 41.99 | 43.54 | 43.54 | 3.67% | 5,582 |
| Dec 30, 2025 | 42.01 | 43.99 | 42.00 | 42.00 | 42.00 | -3.63% | 3,928 |
| Dec 29, 2025 | 42.92 | 44.30 | 41.03 | 43.58 | 43.58 | 2.54% | 12,129 |
| Dec 26, 2025 | 42.51 | 45.00 | 42.50 | 42.50 | 42.50 | -1.48% | 3,176 |
| Dec 24, 2025 | 45.90 | 45.90 | 43.00 | 43.14 | 43.14 | -3.36% | 2,857 |
| Dec 23, 2025 | 44.50 | 46.79 | 43.44 | 44.64 | 44.64 | -0.84% | 31,087 |
| Dec 22, 2025 | 37.99 | 45.30 | 37.10 | 45.02 | 45.02 | 19.23% | 56,350 |
| Dec 19, 2025 | 37.99 | 38.00 | 37.30 | 37.76 | 37.76 | 0.75% | 4,414 |
| Dec 18, 2025 | 36.80 | 37.99 | 36.80 | 37.48 | 37.48 | 1.30% | 1,126 |
| Dec 17, 2025 | 37.24 | 37.70 | 37.00 | 37.00 | 37.00 | -0.16% | 3,871 |
| Dec 16, 2025 | 37.50 | 37.90 | 37.00 | 37.06 | 37.06 | -1.46% | 2,508 |
| Dec 15, 2025 | 39.00 | 39.00 | 37.30 | 37.61 | 37.61 | -2.18% | 1,125 |
| Dec 12, 2025 | 37.74 | 38.75 | 37.07 | 38.45 | 38.45 | 1.88% | 2,215 |
| Dec 11, 2025 | 37.26 | 37.78 | 36.99 | 37.74 | 37.74 | -0.03% | 10,065 |
| Dec 10, 2025 | 38.24 | 38.24 | 36.67 | 37.75 | 37.75 | 0.69% | 23,109 |
| Dec 9, 2025 | 37.00 | 38.19 | 36.50 | 37.49 | 37.49 | 1.16% | 9,850 |
| Dec 8, 2025 | 38.88 | 38.88 | 37.01 | 37.06 | 37.06 | -2.27% | 8,169 |
| Dec 5, 2025 | 38.00 | 38.99 | 37.30 | 37.92 | 37.92 | -1.12% | 3,825 |
| Dec 4, 2025 | 38.11 | 39.48 | 38.05 | 38.35 | 38.35 | 0.52% | 7,915 |
| Dec 3, 2025 | 39.71 | 39.85 | 36.20 | 38.15 | 38.15 | -2.00% | 26,995 |
| Dec 2, 2025 | 43.49 | 43.49 | 37.70 | 38.93 | 38.93 | -7.04% | 20,845 |
| Dec 1, 2025 | 44.73 | 47.00 | 41.08 | 41.88 | 41.88 | -8.24% | 12,030 |
| Nov 28, 2025 | 46.00 | 46.00 | 44.20 | 45.64 | 45.64 | 0.48% | 3,320 |
| Nov 27, 2025 | 44.00 | 45.45 | 44.00 | 45.42 | 45.42 | 0.93% | 5,833 |
| Nov 26, 2025 | 46.00 | 46.00 | 43.89 | 45.00 | 45.00 | -1.21% | 6,349 |
| Nov 25, 2025 | 45.87 | 45.87 | 44.20 | 45.55 | 45.55 | 1.29% | 4,732 |
| Nov 24, 2025 | 43.49 | 45.37 | 42.00 | 44.97 | 44.97 | 5.64% | 13,484 |
| Nov 21, 2025 | 42.55 | 43.50 | 41.50 | 42.57 | 42.57 | 0.12% | 10,392 |
| Nov 20, 2025 | 43.50 | 44.85 | 42.00 | 42.52 | 42.52 | -2.88% | 11,874 |
| Nov 19, 2025 | 43.25 | 45.54 | 43.25 | 43.78 | 43.78 | -1.62% | 6,898 |
| Nov 18, 2025 | 44.10 | 45.39 | 43.50 | 44.50 | 44.50 | 0.68% | 4,188 |
| Nov 17, 2025 | 45.22 | 46.97 | 44.01 | 44.20 | 44.20 | -1.78% | 3,382 |
| Nov 14, 2025 | 47.99 | 47.99 | 45.00 | 45.00 | 45.00 | -0.02% | 7,034 |
| Nov 13, 2025 | 44.01 | 47.00 | 43.50 | 45.01 | 45.01 | -1.47% | 15,864 |
| Nov 12, 2025 | 47.00 | 47.00 | 45.10 | 45.68 | 45.68 | -1.89% | 4,524 |
| Nov 11, 2025 | 48.00 | 48.00 | 45.25 | 46.56 | 46.56 | 3.12% | 6,265 |
| Nov 10, 2025 | 47.00 | 47.75 | 43.31 | 45.15 | 45.15 | -5.46% | 21,345 |
| Nov 7, 2025 | 47.51 | 49.34 | 47.51 | 47.76 | 47.76 | -0.52% | 1,589 |
| Nov 6, 2025 | 49.00 | 50.50 | 46.61 | 48.01 | 48.01 | -3.46% | 14,884 |
| Nov 4, 2025 | 52.00 | 52.00 | 49.01 | 49.73 | 49.73 | -2.49% | 7,913 |
| Nov 3, 2025 | 50.08 | 51.55 | 48.51 | 51.00 | 51.00 | 3.87% | 6,373 |
| Oct 31, 2025 | 49.00 | 49.99 | 48.05 | 49.10 | 49.10 | 1.22% | 2,706 |
| Oct 30, 2025 | 51.00 | 51.00 | 48.50 | 48.51 | 48.51 | -2.59% | 1,336 |
| Oct 29, 2025 | 47.95 | 50.80 | 46.05 | 49.80 | 49.80 | 3.86% | 29,883 |
| Oct 28, 2025 | 50.00 | 50.00 | 47.60 | 47.95 | 47.95 | -1.13% | 4,788 |
| Oct 27, 2025 | 48.00 | 48.95 | 47.21 | 48.50 | 48.50 | 0.69% | 4,977 |
| Oct 24, 2025 | 49.55 | 50.88 | 48.01 | 48.17 | 48.17 | -3.04% | 7,092 |
| Oct 23, 2025 | 50.00 | 51.50 | 49.50 | 49.68 | 49.68 | -2.03% | 2,951 |
| Oct 21, 2025 | 52.95 | 52.95 | 50.11 | 50.71 | 50.71 | 1.93% | 828 |
| Oct 20, 2025 | 49.58 | 50.30 | 49.58 | 49.75 | 49.75 | 0.34% | 3,439 |
| Oct 17, 2025 | 51.70 | 51.70 | 49.05 | 49.58 | 49.58 | -1.65% | 6,389 |
| Oct 16, 2025 | 52.00 | 52.00 | 49.02 | 50.41 | 50.41 | -2.36% | 13,047 |
| Oct 15, 2025 | 50.01 | 53.00 | 47.90 | 51.63 | 51.63 | 3.16% | 13,367 |
| Oct 14, 2025 | 50.95 | 52.99 | 49.02 | 50.05 | 50.05 | -1.77% | 6,648 |
| Oct 13, 2025 | 50.00 | 51.49 | 49.00 | 50.95 | 50.95 | -0.29% | 8,836 |