Krishca Strapping Solutions

KRIT
🏛️ india →
211.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 216.25 221.00 216.25 220.00 0.0M
2023-12-28 223.00 224.00 214.70 219.95 0.0M
2023-12-27 231.95 231.95 221.05 223.80 0.0M
2023-12-26 222.00 223.90 217.55 222.95 0.0M
2023-12-22 226.35 228.00 221.25 223.00 0.0M
2023-12-21 217.80 235.00 217.80 229.55 0.0M
2023-12-20 232.00 232.65 212.00 217.80 0.0M
2023-12-19 231.00 232.95 229.00 230.95 0.0M
2023-12-18 230.00 233.95 221.00 230.90 0.1M
2023-12-15 232.75 232.80 228.00 228.10 0.0M
2023-12-14 232.00 235.00 225.10 226.35 0.0M
2023-12-13 229.35 232.40 226.45 229.55 0.0M
2023-12-12 232.95 233.00 228.00 229.35 0.0M
2023-12-11 233.50 234.00 225.50 227.15 0.0M
2023-12-08 221.80 239.05 217.95 227.95 0.1M
2023-12-07 222.65 225.50 220.25 221.80 0.0M
2023-12-06 219.90 227.00 219.90 222.65 0.0M
2023-12-05 222.25 224.00 215.00 220.10 0.0M
2023-12-04 228.70 228.70 224.00 224.70 0.0M
2023-12-01 231.95 232.00 222.45 222.50 0.0M
2023-11-30 229.60 233.95 225.00 226.85 0.0M
2023-11-29 228.05 228.05 225.00 226.50 0.0M
2023-11-28 233.15 233.15 225.00 228.05 0.1M
2023-11-24 230.50 230.50 225.00 228.50 0.0M
2023-11-23 232.00 232.00 228.25 229.40 0.0M
2023-11-22 233.05 235.00 231.10 232.35 0.0M
2023-11-21 236.80 244.05 233.40 234.90 0.0M
2023-11-20 243.15 243.15 226.00 236.70 0.1M
2023-11-17 248.40 248.45 241.05 241.55 0.0M
2023-11-16 250.00 250.00 242.00 242.95 0.0M
2023-11-15 245.00 250.00 245.00 248.30 0.0M
2023-11-13 245.00 247.75 240.05 241.70 0.0M
2023-11-12 240.00 248.00 240.00 242.00 0.1M
2023-11-10 223.30 241.00 222.70 234.55 0.1M
2023-11-09 225.00 225.00 217.00 219.00 0.0M
2023-11-08 220.00 228.30 220.00 223.35 0.0M
2023-11-07 222.00 227.85 218.00 220.90 0.1M
2023-11-06 242.90 243.00 220.20 222.80 0.2M
2023-11-03 243.00 265.00 220.00 234.15 0.3M
2023-11-02 241.50 246.80 238.00 240.40 0.1M
2023-11-01 242.55 248.00 237.00 240.35 0.0M
2023-10-31 244.90 249.00 235.00 239.75 0.0M
2023-10-30 241.00 241.00 229.95 235.55 0.1M
2023-10-27 216.00 228.00 215.00 225.50 0.1M
2023-10-26 199.00 216.90 199.00 215.00 0.0M
2023-10-25 206.35 207.00 197.75 199.00 0.0M
2023-10-23 215.00 215.00 203.00 203.85 0.0M
2023-10-20 219.00 220.00 216.00 216.00 0.0M
2023-10-19 210.00 219.00 209.00 219.00 0.0M
2023-10-18 220.00 220.00 208.00 211.90 0.1M
2023-10-17 225.00 225.00 215.05 218.00 0.0M
2023-10-16 229.00 229.00 220.00 220.00 0.0M
2023-10-13 219.50 223.55 217.00 223.55 0.0M
2023-10-12 227.00 227.00 221.85 223.00 0.0M
2023-10-11 225.00 230.00 225.00 227.00 0.0M
2023-10-10 221.00 225.00 219.00 225.00 0.0M
2023-10-09 222.00 222.00 213.00 213.00 0.0M
2023-10-06 220.60 227.00 220.50 221.80 0.0M
2023-10-05 220.00 220.00 220.00 220.00 0.0M
2023-10-04 197.10 221.00 196.30 220.00 0.0M
2023-10-03 235.00 235.00 225.25 227.00 0.0M
2023-09-29 227.10 236.00 225.50 235.00 0.0M
2023-09-28 223.20 239.00 220.05 227.10 0.0M
2023-09-27 210.00 230.00 209.00 222.70 0.1M
2023-09-26 225.00 225.00 202.00 208.80 0.2M
2023-09-25 228.90 232.05 225.00 227.40 0.0M
2023-09-22 232.00 232.00 224.15 228.90 0.0M
2023-09-20 238.00 241.90 223.00 241.90 0.0M
2023-09-18 250.00 250.00 235.00 236.20 0.1M
2023-09-15 248.50 259.40 244.00 254.35 0.0M
2023-09-14 245.00 249.00 242.00 248.50 0.0M
2023-09-13 240.00 250.00 217.70 247.00 0.1M
2023-09-12 250.00 250.00 237.00 244.10 0.0M
2023-09-11 272.00 272.00 256.00 256.00 0.0M
2023-09-08 254.00 262.00 254.00 260.00 0.0M
2023-09-07 252.00 254.00 252.00 254.00 0.0M
2023-09-06 258.00 258.00 233.10 251.65 0.1M
2023-09-05 265.00 270.55 260.00 260.00 0.0M
2023-09-04 274.50 280.00 270.00 272.00 0.0M
2023-09-01 285.00 285.00 276.75 278.50 0.0M
2023-08-31 274.30 282.00 273.75 281.00 0.0M
2023-08-30 265.00 288.00 265.00 272.00 0.0M
2023-08-29 277.00 280.00 265.00 269.50 0.1M
2023-08-28 280.00 281.50 266.00 280.25 0.0M
2023-08-25 283.35 283.35 275.00 280.50 0.0M
2023-08-24 293.90 299.00 289.05 291.45 0.1M
2023-08-23 285.00 299.00 285.00 293.80 0.1M
2023-08-22 280.00 290.00 274.25 281.55 0.1M
2023-08-21 272.60 275.00 268.50 273.00 0.1M
2023-08-18 242.00 277.00 240.00 272.60 0.1M
2023-08-17 266.90 268.00 242.00 244.90 0.1M
2023-08-16 228.10 256.00 228.10 253.45 0.2M
2023-08-14 204.00 228.50 202.00 219.40 0.1M
2023-08-11 193.50 205.00 189.00 201.30 0.1M
2023-08-10 200.90 205.00 194.00 195.05 0.1M
2023-08-09 220.00 224.00 192.00 195.40 0.1M
2023-08-08 206.00 225.00 206.00 219.90 0.2M
2023-08-07 190.00 200.00 185.00 197.45 0.1M
2023-08-04 183.50 189.00 183.00 188.15 0.0M
2023-08-03 185.00 187.50 181.55 184.10 0.0M
2023-08-02 185.20 188.95 181.60 182.20 0.0M
2023-08-01 187.40 191.00 186.80 187.75 0.0M
2023-07-31 196.95 196.95 187.00 190.65 0.0M
2023-07-28 191.80 194.00 188.10 193.90 0.0M
2023-07-27 199.95 200.00 187.15 187.80 0.1M
2023-07-26 179.95 195.00 178.05 194.00 0.2M
2023-07-25 180.00 182.75 173.10 174.80 0.0M
2023-07-24 166.05 181.00 166.05 178.05 0.1M
2023-07-21 160.00 169.90 159.00 167.45 0.1M
2023-07-20 156.00 163.00 155.00 159.75 0.1M
2023-07-19 156.80 161.95 155.00 156.15 0.0M
2023-07-18 160.50 162.00 155.00 156.70 0.0M
2023-07-17 152.00 165.10 151.55 160.70 0.1M
2023-07-14 152.00 152.00 149.00 150.80 0.1M
2023-07-13 159.00 159.00 148.90 151.95 0.1M
2023-07-12 157.25 158.00 148.00 154.45 0.1M
2023-07-11 165.25 167.00 160.00 160.00 0.0M
2023-07-10 165.50 167.00 163.00 165.05 0.2M
2023-07-07 162.25 162.25 159.00 159.90 0.1M
2023-07-06 166.00 170.50 164.00 165.75 0.1M
2023-07-05 174.00 174.15 170.00 170.00 0.1M
2023-07-04 183.00 187.50 172.00 174.40 0.1M
2023-07-03 178.00 183.00 174.05 178.90 0.1M
2023-06-30 170.00 175.85 170.00 173.20 0.1M
2023-06-28 170.65 173.50 165.00 170.30 0.1M
2023-06-27 170.95 177.85 167.00 170.65 0.1M
2023-06-26 151.00 174.00 151.00 165.90 0.2M
2023-06-23 158.00 158.00 145.00 153.85 0.1M
2023-06-22 159.05 161.50 148.00 156.30 0.1M
2023-06-21 174.30 174.40 154.00 158.55 0.3M
2023-06-20 148.25 168.50 148.10 166.90 0.6M
2023-06-19 137.00 144.00 135.50 141.35 0.2M
2023-06-16 137.80 140.00 132.10 134.90 0.1M
2023-06-15 131.65 143.90 131.65 136.15 0.1M
2023-06-14 134.00 136.50 130.00 134.05 0.2M
2023-06-13 132.00 141.35 130.00 133.70 0.3M
2023-06-12 136.00 136.00 126.00 128.75 0.2M
2023-06-09 120.00 138.15 119.00 136.55 1.1M
2023-06-08 110.00 115.15 106.05 115.15 0.2M
2023-06-07 111.10 115.85 109.70 109.70 0.2M
2023-06-06 115.70 115.90 111.35 115.45 0.3M
2023-06-05 102.00 110.40 100.15 110.40 0.2M
2023-06-02 100.60 106.60 97.10 105.15 0.4M
2023-06-01 96.00 101.60 96.00 101.60 0.9M
2023-05-31 96.80 96.80 96.80 96.80 0.1M
2023-05-30 101.90 101.90 101.90 101.90 0.0M
2023-05-29 107.25 107.25 107.25 107.25 0.1M
2023-05-26 118.80 118.80 112.90 112.90 1.0M