Krishca Strapping Solutions Ltd. KRISHCA
NSE · India · Producer Manufacturing
INR 341.20-8.35 (-2.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 215.75 | -2.00% | INR 220.15 | INR 220.15 | INR 202.00 | 33.50K |
| 2026-09-30 | INR 220.15 | -1.81% | INR 224.70 | INR 224.70 | INR 210.00 | 20.00K |
| 2026-09-29 | INR 224.20 | -1.04% | INR 228.80 | INR 230.50 | INR 221.00 | 20.50K |
| 2026-09-28 | INR 226.55 | +9.52% | INR 205.50 | INR 232.15 | INR 202.55 | 68.50K |
| 2026-09-25 | INR 206.85 | -4.55% | INR 219.00 | INR 219.00 | INR 205.00 | 93.50K |
| 2026-09-24 | INR 216.70 | +12.66% | INR 192.50 | INR 230.80 | INR 191.00 | 451.00K |
| 2026-09-23 | INR 192.35 | +19.99% | INR 167.00 | INR 192.35 | INR 162.00 | 147.00K |
| 2026-09-22 | INR 160.30 | -1.66% | INR 163.00 | INR 163.00 | INR 159.00 | 6.00K |
| 2026-09-21 | INR 163.00 | -0.61% | INR 167.00 | INR 168.00 | INR 162.50 | 8.00K |
| 2026-09-18 | INR 164.00 | +1.33% | INR 162.00 | INR 164.00 | INR 160.00 | 8.50K |
| 2026-09-17 | INR 161.85 | +1.82% | INR 160.50 | INR 162.00 | INR 160.25 | 13.50K |
| 2026-09-16 | INR 158.95 | -0.28% | INR 158.35 | INR 159.00 | INR 156.00 | 17.50K |
| 2026-09-15 | INR 159.40 | +1.85% | INR 156.00 | INR 162.00 | INR 156.00 | 13.50K |
| 2026-09-11 | INR 156.50 | +0.32% | INR 157.00 | INR 158.00 | INR 156.00 | 7.00K |
| 2026-09-10 | INR 156.00 | -0.92% | INR 158.05 | INR 158.05 | INR 156.00 | 12.00K |
| 2026-09-09 | INR 157.45 | -1.59% | INR 160.00 | INR 160.00 | INR 157.00 | 13.00K |
| 2026-09-08 | INR 160.00 | -0.03% | INR 158.45 | INR 162.00 | INR 158.45 | 20.50K |
| 2026-09-07 | INR 160.05 | -1.11% | INR 153.50 | INR 161.50 | INR 153.25 | 13.00K |
| 2026-09-04 | INR 161.85 | -0.06% | INR 158.50 | INR 161.85 | INR 158.50 | 6.50K |
| 2026-09-03 | INR 161.95 | -1.67% | INR 164.70 | INR 164.70 | INR 161.75 | 12.00K |
| 2026-09-02 | INR 164.70 | +4.14% | INR 160.50 | INR 165.00 | INR 159.60 | 17.00K |
| 2026-09-01 | INR 158.15 | +1.09% | INR 154.00 | INR 162.00 | INR 154.00 | 27.00K |
| 2026-08-31 | INR 156.45 | -1.07% | INR 160.00 | INR 160.00 | INR 155.00 | 42.50K |
| 2026-08-28 | INR 158.15 | +1.38% | INR 156.00 | INR 159.20 | INR 155.50 | 25.00K |
| 2026-08-27 | INR 156.00 | -5.45% | INR 167.40 | INR 170.00 | INR 154.95 | 90.50K |
| 2026-08-26 | INR 165.00 | -3.31% | INR 170.00 | INR 172.70 | INR 163.00 | 23.00K |
| 2026-08-25 | INR 170.65 | +0.71% | INR 170.10 | INR 171.55 | INR 166.80 | 11.00K |
| 2026-08-24 | INR 169.45 | -1.60% | INR 169.00 | INR 172.50 | INR 166.60 | 36.00K |
| 2026-08-21 | INR 172.20 | +5.19% | INR 163.00 | INR 172.20 | INR 160.60 | 36.00K |
| 2026-08-20 | INR 163.70 | -0.79% | INR 165.05 | INR 166.00 | INR 162.00 | 13.00K |
| 2026-08-19 | INR 165.00 | -1.43% | INR 167.40 | INR 170.00 | INR 163.20 | 12.00K |
| 2026-08-18 | INR 167.40 | +0.69% | INR 166.00 | INR 167.90 | INR 165.00 | 8.00K |
| 2026-08-17 | INR 166.25 | -4.34% | INR 167.10 | INR 170.95 | INR 163.00 | 9.50K |
| 2026-08-14 | INR 173.80 | -0.11% | INR 173.80 | INR 173.80 | INR 173.80 | 500 |
| 2026-08-13 | INR 174.00 | +6.75% | INR 163.00 | INR 175.00 | INR 163.00 | 21.00K |
| 2026-08-12 | INR 163.00 | -2.10% | INR 163.05 | INR 165.00 | INR 163.00 | 8.00K |
| 2026-08-11 | INR 166.50 | -1.22% | INR 169.00 | INR 169.00 | INR 165.30 | 5.50K |
| 2026-08-10 | INR 168.55 | +2.15% | INR 165.00 | INR 169.80 | INR 165.00 | 5.50K |
| 2026-08-07 | INR 165.00 | +2.14% | INR 165.00 | INR 165.50 | INR 163.80 | 4.50K |
| 2026-08-06 | INR 161.55 | -1.31% | INR 165.00 | INR 168.00 | INR 161.10 | 10.50K |
| 2026-08-05 | INR 163.70 | +1.68% | INR 161.50 | INR 163.70 | INR 159.00 | 9.50K |
| 2026-08-04 | INR 161.00 | +0.91% | INR 160.30 | INR 163.50 | INR 160.30 | 11.00K |
| 2026-08-03 | INR 159.55 | -0.47% | INR 160.55 | INR 165.50 | INR 157.45 | 23.50K |
| 2026-07-31 | INR 160.30 | -2.97% | INR 165.00 | INR 165.00 | INR 160.00 | 27.50K |
| 2026-07-30 | INR 165.20 | -0.15% | INR 165.45 | INR 166.90 | INR 163.50 | 2.50K |
| 2026-07-29 | INR 165.45 | +0.85% | INR 164.45 | INR 165.55 | INR 161.00 | 10.50K |
| 2026-07-28 | INR 164.05 | -0.42% | INR 164.75 | INR 167.00 | INR 164.05 | 3.50K |
| 2026-07-27 | INR 164.75 | -3.09% | INR 173.00 | INR 173.00 | INR 162.00 | 34.00K |
| 2026-07-24 | INR 170.00 | -0.38% | INR 172.00 | INR 172.00 | INR 166.15 | 6.50K |
| 2026-07-23 | INR 170.65 | +2.34% | INR 168.00 | INR 172.00 | INR 168.00 | 5.50K |
| 2026-07-22 | INR 166.75 | -1.74% | INR 169.70 | INR 169.80 | INR 165.05 | 6.50K |
| 2026-07-21 | INR 169.70 | +2.79% | INR 170.00 | INR 170.00 | INR 169.50 | 3.00K |
| 2026-07-20 | INR 165.10 | -3.45% | INR 170.00 | INR 171.00 | INR 164.00 | 9.00K |
| 2026-07-17 | INR 171.00 | -0.35% | INR 169.85 | INR 171.00 | INR 168.05 | 4.00K |
| 2026-07-16 | INR 171.60 | -1.89% | INR 175.10 | INR 176.90 | INR 170.00 | 9.00K |
| 2026-07-15 | INR 174.90 | +6.65% | INR 164.35 | INR 175.50 | INR 164.35 | 24.50K |
| 2026-07-14 | INR 164.00 | -0.91% | INR 163.05 | INR 164.05 | INR 163.05 | 2.00K |
| 2026-07-13 | INR 165.50 | -1.87% | INR 166.05 | INR 167.00 | INR 162.50 | 31.00K |
| 2026-07-10 | INR 168.65 | -2.15% | INR 172.05 | INR 173.90 | INR 168.00 | 7.00K |
| 2026-07-09 | INR 172.35 | +1.56% | INR 172.00 | INR 174.00 | INR 171.00 | 7.00K |
| 2026-07-08 | INR 169.70 | +1.01% | INR 168.00 | INR 174.85 | INR 168.00 | 5.00K |
| 2026-07-07 | INR 168.00 | +2.63% | INR 168.40 | INR 173.50 | INR 166.00 | 8.00K |
| 2026-07-06 | INR 163.70 | -1.98% | INR 170.35 | INR 170.60 | INR 163.30 | 12.50K |
| 2026-07-03 | INR 167.00 | -1.27% | INR 170.00 | INR 170.00 | INR 165.10 | 11.50K |
| 2026-07-02 | INR 169.15 | -3.29% | INR 173.25 | INR 175.00 | INR 168.50 | 18.00K |
| 2026-07-01 | INR 174.90 | +1.69% | INR 172.25 | INR 174.90 | INR 172.00 | 4.50K |
| 2026-06-30 | INR 172.00 | -0.41% | INR 173.15 | INR 174.00 | INR 171.80 | 11.00K |
| 2026-06-29 | INR 172.70 | -1.34% | INR 175.15 | INR 177.40 | INR 170.25 | 6.50K |
| 2026-06-26 | INR 175.05 | 0.00% | INR 175.05 | INR 175.05 | INR 175.05 | 0 |
| 2026-06-25 | INR 175.05 | -1.10% | INR 177.05 | INR 178.85 | INR 175.00 | 14.00K |
| 2026-06-24 | INR 177.00 | +0.43% | INR 178.95 | INR 179.00 | INR 176.25 | 5.50K |
| 2026-06-23 | INR 176.25 | -0.45% | INR 176.80 | INR 178.00 | INR 176.00 | 7.00K |
| 2026-06-22 | INR 177.05 | +0.71% | INR 176.85 | INR 178.80 | INR 175.50 | 7.00K |
| 2026-06-19 | INR 175.80 | -0.17% | INR 180.00 | INR 180.00 | INR 175.00 | 18.50K |
| 2026-06-18 | INR 176.10 | -1.62% | INR 179.00 | INR 180.95 | INR 176.00 | 11.00K |
| 2026-06-17 | INR 179.00 | +0.73% | INR 179.60 | INR 180.00 | INR 179.00 | 1.50K |
| 2026-06-16 | INR 177.70 | +0.40% | INR 178.10 | INR 180.00 | INR 177.65 | 7.00K |
| 2026-06-15 | INR 177.00 | -1.67% | INR 181.05 | INR 183.95 | INR 175.00 | 24.00K |
| 2026-06-12 | INR 180.00 | +3.21% | INR 176.25 | INR 182.00 | INR 176.25 | 18.00K |
| 2026-06-11 | INR 174.40 | -2.81% | INR 176.55 | INR 178.95 | INR 173.15 | 22.50K |
| 2026-06-10 | INR 179.45 | -1.16% | INR 181.20 | INR 182.00 | INR 178.00 | 8.00K |
| 2026-06-09 | INR 181.55 | +3.15% | INR 175.90 | INR 182.00 | INR 175.65 | 18.00K |
| 2026-06-08 | INR 176.00 | -2.22% | INR 176.50 | INR 181.85 | INR 175.00 | 16.00K |
| 2026-06-05 | INR 180.00 | +1.69% | INR 173.15 | INR 181.45 | INR 173.15 | 13.00K |
| 2026-06-04 | INR 177.00 | +0.83% | INR 179.80 | INR 181.00 | INR 176.20 | 31.00K |
| 2026-06-03 | INR 175.55 | -2.26% | INR 184.00 | INR 184.00 | INR 175.55 | 38.00K |
| 2026-06-02 | INR 179.60 | +3.67% | INR 173.25 | INR 180.00 | INR 173.05 | 12.00K |
| 2026-06-01 | INR 173.25 | -5.56% | INR 180.05 | INR 183.00 | INR 172.80 | 36.50K |
| 2026-05-29 | INR 183.45 | +1.07% | INR 187.00 | INR 187.00 | INR 181.10 | 71.00K |
| 2026-05-28 | INR 181.50 | 0.00% | INR 181.50 | INR 181.50 | INR 181.50 | 0 |