Kranti Industries Limited (BOM:542459)
India
· Delayed Price · Currency is INR 58.00
-2.20 (-3.65%)
At close: Mar 9, 2026
Kranti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.58 | 59.65 | 57.10 | 58.00 | 58.00 | -3.65% | 2,333 |
| Mar 6, 2026 | 61.98 | 61.98 | 58.50 | 60.20 | 60.20 | 0.74% | 5,275 |
| Mar 5, 2026 | 66.99 | 66.99 | 59.51 | 59.76 | 59.76 | 2.43% | 54,790 |
| Mar 4, 2026 | 58.84 | 62.97 | 57.63 | 58.34 | 58.34 | -0.85% | 9,402 |
| Mar 2, 2026 | 61.42 | 62.98 | 58.50 | 58.84 | 58.84 | -4.20% | 27,452 |
| Feb 27, 2026 | 62.81 | 63.34 | 60.52 | 61.42 | 61.42 | -0.76% | 2,867 |
| Feb 26, 2026 | 64.45 | 67.99 | 61.00 | 61.89 | 61.89 | -3.94% | 13,951 |
| Feb 25, 2026 | 67.95 | 67.95 | 64.00 | 64.43 | 64.43 | -0.98% | 2,322 |
| Feb 24, 2026 | 68.51 | 68.51 | 65.00 | 65.07 | 65.07 | -3.97% | 3,459 |
| Feb 23, 2026 | 70.11 | 75.79 | 66.13 | 67.76 | 67.76 | -7.31% | 13,922 |
| Feb 20, 2026 | 66.20 | 73.79 | 66.20 | 73.10 | 73.10 | 5.32% | 3,382 |
| Feb 19, 2026 | 71.20 | 71.20 | 65.12 | 69.41 | 69.41 | -2.51% | 6,476 |
| Feb 18, 2026 | 71.00 | 74.00 | 69.10 | 71.20 | 71.20 | 1.82% | 15,170 |
| Feb 17, 2026 | 75.99 | 76.00 | 68.00 | 69.93 | 69.93 | -3.25% | 30,541 |
| Feb 16, 2026 | 76.00 | 76.00 | 72.00 | 72.28 | 72.28 | -8.44% | 26,872 |
| Feb 13, 2026 | 79.15 | 79.15 | 77.36 | 78.94 | 78.94 | 3.27% | 2,979 |
| Feb 12, 2026 | 75.00 | 79.00 | 71.66 | 76.44 | 76.44 | 2.49% | 7,535 |
| Feb 11, 2026 | 65.40 | 78.00 | 65.40 | 74.58 | 74.58 | 12.79% | 13,270 |
| Feb 10, 2026 | 66.59 | 67.50 | 65.00 | 66.12 | 66.12 | -0.71% | 2,609 |
| Feb 9, 2026 | 68.68 | 68.68 | 65.70 | 66.59 | 66.59 | -1.77% | 2,481 |
| Feb 6, 2026 | 69.55 | 69.55 | 67.61 | 67.79 | 67.79 | 0.53% | 6,924 |
| Feb 5, 2026 | 69.80 | 69.80 | 65.92 | 67.43 | 67.43 | -2.98% | 299 |
| Feb 4, 2026 | 66.90 | 69.73 | 66.07 | 69.50 | 69.50 | 6.56% | 1,232 |
| Feb 3, 2026 | 70.99 | 70.99 | 64.01 | 65.22 | 65.22 | 1.04% | 2,916 |
| Feb 2, 2026 | 68.00 | 68.00 | 64.15 | 64.55 | 64.55 | -3.25% | 912 |
| Feb 1, 2026 | 70.99 | 70.99 | 66.70 | 66.72 | 66.72 | -0.42% | 3,648 |
| Jan 30, 2026 | 68.01 | 68.35 | 67.00 | 67.00 | 67.00 | 1.50% | 638 |
| Jan 29, 2026 | 65.25 | 66.25 | 65.20 | 66.01 | 66.01 | -0.38% | 2,607 |
| Jan 28, 2026 | 67.00 | 69.98 | 66.00 | 66.26 | 66.26 | -1.76% | 3,935 |
| Jan 27, 2026 | 67.56 | 70.49 | 66.00 | 67.45 | 67.45 | -2.67% | 1,424 |
| Jan 23, 2026 | 69.17 | 70.00 | 67.00 | 69.30 | 69.30 | 0.19% | 2,578 |
| Jan 22, 2026 | 70.00 | 71.00 | 69.00 | 69.17 | 69.17 | -0.32% | 966 |
| Jan 21, 2026 | 72.50 | 72.50 | 65.10 | 69.39 | 69.39 | 2.41% | 2,740 |
| Jan 20, 2026 | 68.00 | 70.00 | 67.05 | 67.76 | 67.76 | -1.21% | 888 |
| Jan 19, 2026 | 71.80 | 71.80 | 68.50 | 68.59 | 68.59 | -1.59% | 1,718 |
| Jan 16, 2026 | 70.99 | 70.99 | 68.50 | 69.70 | 69.70 | -0.30% | 1,460 |
| Jan 14, 2026 | 73.02 | 74.99 | 67.60 | 69.91 | 69.91 | -4.26% | 5,398 |
| Jan 13, 2026 | 73.47 | 76.05 | 72.20 | 73.02 | 73.02 | 0.66% | 2,322 |
| Jan 12, 2026 | 80.00 | 80.00 | 71.35 | 72.54 | 72.54 | -3.81% | 5,212 |
| Jan 9, 2026 | 74.00 | 77.87 | 74.00 | 75.41 | 75.41 | 0.86% | 1,511 |
| Jan 8, 2026 | 74.61 | 76.48 | 74.61 | 74.77 | 74.77 | -1.75% | 1,021 |
| Jan 7, 2026 | 76.00 | 76.70 | 74.00 | 76.10 | 76.10 | 2.70% | 2,844 |
| Jan 6, 2026 | 75.38 | 75.38 | 73.50 | 74.10 | 74.10 | 0.28% | 1,822 |
| Jan 5, 2026 | 81.96 | 81.96 | 72.70 | 73.89 | 73.89 | -5.87% | 5,504 |
| Jan 2, 2026 | 78.86 | 78.86 | 77.10 | 78.50 | 78.50 | 1.53% | 3,148 |
| Jan 1, 2026 | 78.01 | 79.21 | 75.69 | 77.32 | 77.32 | 0.82% | 6,586 |
| Dec 31, 2025 | 82.55 | 82.55 | 76.50 | 76.69 | 76.69 | -3.55% | 8,712 |
| Dec 30, 2025 | 82.15 | 82.15 | 79.50 | 79.51 | 79.51 | -1.86% | 3,384 |
| Dec 29, 2025 | 78.02 | 82.96 | 78.02 | 81.02 | 81.02 | -0.48% | 1,888 |
| Dec 26, 2025 | 84.35 | 84.35 | 80.65 | 81.41 | 81.41 | -0.91% | 5,759 |
| Dec 24, 2025 | 84.50 | 84.50 | 81.25 | 82.16 | 82.16 | -0.65% | 1,653 |
| Dec 23, 2025 | 83.93 | 83.93 | 82.15 | 82.70 | 82.70 | -2.38% | 1,170 |
| Dec 22, 2025 | 80.20 | 85.00 | 80.20 | 84.72 | 84.72 | 3.44% | 4,732 |
| Dec 19, 2025 | 83.00 | 84.15 | 80.60 | 81.90 | 81.90 | 0.32% | 4,726 |
| Dec 18, 2025 | 84.70 | 84.70 | 80.00 | 81.64 | 81.64 | -0.86% | 3,238 |
| Dec 17, 2025 | 85.90 | 85.90 | 80.00 | 82.35 | 82.35 | -1.98% | 5,903 |
| Dec 16, 2025 | 83.10 | 85.90 | 83.10 | 84.01 | 84.01 | -1.73% | 1,047 |
| Dec 15, 2025 | 87.70 | 88.50 | 84.00 | 85.49 | 85.49 | -0.12% | 6,659 |
| Dec 12, 2025 | 86.99 | 86.99 | 83.55 | 85.59 | 85.59 | 3.51% | 5,385 |
| Dec 11, 2025 | 83.02 | 84.99 | 82.25 | 82.69 | 82.69 | -2.36% | 5,982 |
| Dec 10, 2025 | 89.52 | 89.80 | 83.35 | 84.69 | 84.69 | -3.03% | 2,193 |
| Dec 9, 2025 | 89.80 | 89.80 | 84.00 | 87.34 | 87.34 | 1.64% | 1,836 |
| Dec 8, 2025 | 86.65 | 86.65 | 82.00 | 85.93 | 85.93 | 1.99% | 2,653 |
| Dec 5, 2025 | 81.10 | 85.87 | 81.10 | 84.25 | 84.25 | 0.69% | 1,210 |
| Dec 4, 2025 | 86.59 | 86.59 | 83.31 | 83.67 | 83.67 | 1.83% | 511 |
| Dec 3, 2025 | 88.00 | 90.00 | 82.00 | 82.17 | 82.17 | -2.41% | 1,096 |
| Dec 2, 2025 | 84.11 | 87.38 | 84.11 | 84.20 | 84.20 | 0.18% | 491 |
| Dec 1, 2025 | 86.80 | 86.80 | 84.00 | 84.05 | 84.05 | -3.31% | 2,133 |
| Nov 28, 2025 | 83.37 | 87.90 | 83.37 | 86.93 | 86.93 | 1.88% | 3,705 |
| Nov 27, 2025 | 86.70 | 87.00 | 83.10 | 85.33 | 85.33 | 2.81% | 3,125 |
| Nov 26, 2025 | 83.84 | 83.84 | 83.00 | 83.00 | 83.00 | -0.95% | 2,982 |
| Nov 25, 2025 | 85.84 | 85.84 | 82.00 | 83.80 | 83.80 | 0.16% | 1,410 |
| Nov 24, 2025 | 86.71 | 86.71 | 80.80 | 83.67 | 83.67 | -3.51% | 5,246 |
| Nov 21, 2025 | 86.99 | 87.93 | 84.14 | 86.71 | 86.71 | 0.97% | 1,687 |
| Nov 20, 2025 | 84.15 | 86.00 | 84.10 | 85.88 | 85.88 | 0.93% | 654 |
| Nov 19, 2025 | 85.53 | 94.99 | 85.00 | 85.09 | 85.09 | -0.51% | 5,586 |
| Nov 18, 2025 | 84.00 | 88.00 | 84.00 | 85.53 | 85.53 | 1.16% | 7,463 |
| Nov 17, 2025 | 85.49 | 88.00 | 84.00 | 84.55 | 84.55 | -0.61% | 7,135 |
| Nov 14, 2025 | 83.00 | 86.00 | 83.00 | 85.07 | 85.07 | 2.52% | 2,605 |
| Nov 13, 2025 | 85.00 | 85.00 | 82.86 | 82.98 | 82.98 | -3.38% | 4,613 |
| Nov 12, 2025 | 84.57 | 85.90 | 83.25 | 85.88 | 85.88 | 1.63% | 1,132 |
| Nov 11, 2025 | 83.55 | 85.96 | 83.50 | 84.50 | 84.50 | -1.10% | 550 |
| Nov 10, 2025 | 84.69 | 87.23 | 84.69 | 85.44 | 85.44 | 1.93% | 426 |
| Nov 7, 2025 | 85.56 | 85.96 | 83.40 | 83.82 | 83.82 | -2.03% | 3,545 |
| Nov 6, 2025 | 86.00 | 94.65 | 85.20 | 85.56 | 85.56 | 1.13% | 3,875 |
| Nov 4, 2025 | 88.00 | 88.00 | 84.51 | 84.60 | 84.60 | -2.25% | 1,528 |
| Nov 3, 2025 | 84.50 | 87.59 | 83.60 | 86.55 | 86.55 | 1.60% | 419 |
| Oct 31, 2025 | 85.71 | 86.89 | 85.00 | 85.19 | 85.19 | 0.83% | 2,817 |
| Oct 30, 2025 | 85.50 | 88.88 | 83.30 | 84.49 | 84.49 | -0.33% | 10,121 |
| Oct 29, 2025 | 90.97 | 90.97 | 82.15 | 84.77 | 84.77 | -3.20% | 6,196 |
| Oct 28, 2025 | 88.31 | 89.49 | 85.44 | 87.57 | 87.57 | -0.32% | 2,380 |
| Oct 27, 2025 | 85.40 | 91.39 | 85.40 | 87.85 | 87.85 | 2.87% | 6,929 |
| Oct 24, 2025 | 91.97 | 91.97 | 82.00 | 85.40 | 85.40 | -3.97% | 4,988 |
| Oct 23, 2025 | 91.00 | 94.69 | 88.00 | 88.93 | 88.93 | -3.58% | 2,602 |
| Oct 21, 2025 | 87.94 | 95.67 | 86.00 | 92.23 | 92.23 | 6.95% | 6,993 |
| Oct 20, 2025 | 87.99 | 87.99 | 84.68 | 86.24 | 86.24 | 0.34% | 5,791 |
| Oct 17, 2025 | 86.00 | 86.86 | 84.00 | 85.95 | 85.95 | 2.13% | 2,845 |
| Oct 16, 2025 | 83.30 | 86.95 | 83.30 | 84.16 | 84.16 | -1.24% | 3,396 |
| Oct 15, 2025 | 89.00 | 89.00 | 82.00 | 85.22 | 85.22 | -2.08% | 3,325 |
| Oct 14, 2025 | 87.00 | 88.99 | 84.24 | 87.03 | 87.03 | 2.62% | 14,874 |