Krishna Capital and Securities Ltd

KRIC
🏛️ india →
20.05
Last Update: 2025-10-01
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
2025-10-01 18.16 20.05 18.16 20.05 0.0M
2025-09-30 19.10 19.10 19.10 19.10 0.0M
2025-09-29 19.95 20.10 19.95 20.10 0.0M
2025-09-26 21.00 21.00 21.00 21.00 0.0M
2025-09-25 22.10 22.10 22.10 22.10 0.0M
2025-09-23 21.05 21.05 21.05 21.05 0.0M
2025-09-19 20.05 20.05 20.05 20.05 0.0M
2025-09-18 19.10 19.10 19.10 19.10 0.0M
2025-09-17 20.09 20.50 20.09 20.10 0.0M
2025-09-16 21.14 21.14 21.14 21.14 0.0M
2025-09-12 23.32 23.32 22.25 22.25 0.0M
2025-09-11 23.32 23.32 23.32 23.32 0.0M
2025-09-10 24.54 24.54 24.54 24.54 0.0M
2025-09-09 25.83 25.83 25.83 25.83 0.0M
2025-09-08 26.36 26.36 26.36 26.36 0.0M
2025-09-04 26.63 26.63 26.63 26.63 0.0M
2025-09-02 28.03 28.03 28.03 28.03 0.0M
2025-08-25 26.70 26.70 26.70 26.70 0.0M
2025-08-22 30.32 30.32 27.44 27.44 0.0M
2025-08-13 28.88 28.88 28.88 28.88 0.0M
2025-08-12 30.39 30.39 30.39 30.39 0.0M
2025-08-11 31.98 31.98 31.98 31.98 0.0M
2025-08-08 33.66 33.66 33.66 33.66 0.0M
2025-08-07 35.43 35.43 35.43 35.43 0.0M
2025-08-06 33.75 33.75 33.75 33.75 0.0M
2025-08-05 29.09 32.15 29.09 32.15 0.0M
2025-08-04 30.60 30.62 30.10 30.62 0.0M
2025-08-01 29.17 29.17 29.15 29.17 0.0M
2025-07-31 27.79 27.79 27.00 27.79 0.0M
2025-07-30 26.47 26.47 26.47 26.47 0.0M
2025-07-29 25.21 25.21 25.21 25.21 0.0M
2025-07-18 25.21 25.21 25.21 25.21 0.0M
2025-07-09 25.21 25.21 25.21 25.21 0.0M
2025-07-08 25.25 25.25 25.21 25.21 0.0M
2025-07-07 26.55 26.55 26.53 26.53 0.0M
2025-07-04 29.38 29.38 27.92 27.92 0.0M
2025-06-27 29.38 29.38 29.38 29.38 0.0M
2025-06-20 28.12 28.12 27.99 27.99 0.0M
2025-06-19 27.85 27.85 27.85 27.85 0.0M
2025-06-18 29.30 29.30 29.30 29.30 0.0M
2025-06-16 30.80 30.80 30.80 30.80 0.0M
2025-06-13 30.00 30.05 30.00 30.05 0.0M
2025-06-12 28.00 29.48 28.00 29.48 0.0M
2025-06-11 28.82 28.82 28.08 28.08 0.0M
2025-06-09 27.45 27.45 26.13 27.45 0.0M
2025-06-04 28.41 28.41 27.50 27.50 0.0M
2025-06-03 28.70 28.70 28.70 28.70 0.0M
2025-05-29 29.00 29.00 29.00 29.00 0.0M
2025-05-21 28.50 28.50 28.50 28.50 0.0M
2025-05-19 28.50 28.50 28.50 28.50 0.0M
2025-05-15 28.50 28.50 28.50 28.50 0.0M
2025-05-12 28.42 29.14 28.42 28.42 0.0M
2025-05-08 27.47 29.00 27.47 29.00 0.0M
2025-04-29 28.03 28.03 28.03 28.03 0.0M
2025-04-28 28.03 28.03 28.03 28.03 0.0M
2025-04-25 28.03 28.03 28.03 28.03 0.0M
2025-04-17 28.03 28.03 28.03 28.03 0.0M
2025-04-15 28.03 28.03 28.03 28.03 0.0M
2025-04-09 26.63 28.03 26.63 28.03 0.0M
2025-04-03 28.10 28.10 28.03 28.03 0.0M
2025-04-02 29.50 29.50 29.50 29.50 0.0M
2025-04-01 32.50 32.50 30.88 30.88 0.0M
2025-03-27 32.50 32.50 32.50 32.50 0.0M
2025-03-21 30.96 30.96 30.96 30.96 0.0M
2025-03-13 30.96 30.96 30.96 30.96 0.0M
2025-03-10 32.58 32.58 32.58 32.58 0.0M
2025-02-28 32.58 32.90 32.58 32.58 0.0M
2025-02-27 31.94 31.94 31.94 31.94 0.0M
2025-02-25 31.94 31.94 31.94 31.94 0.0M
2025-02-24 31.94 31.94 31.94 31.94 0.0M
2025-02-21 31.94 31.94 31.94 31.94 0.0M
2025-02-20 32.10 32.10 32.10 32.10 0.0M
2025-02-18 32.19 32.19 32.19 32.19 0.0M
2025-02-17 32.35 32.35 32.35 32.35 0.0M
2025-02-11 32.34 32.35 32.34 32.35 0.0M
2025-02-10 33.00 33.00 33.00 33.00 0.0M
2025-02-05 34.65 34.65 33.00 33.00 0.0M
2025-02-01 34.65 34.65 34.65 34.65 0.0M
2025-01-31 34.65 34.65 34.65 34.65 0.0M
2025-01-30 35.35 35.35 35.35 35.35 0.0M
2025-01-29 35.35 35.35 35.35 35.35 0.0M
2025-01-28 35.00 35.00 35.00 35.00 0.0M
2025-01-27 35.37 35.37 35.00 35.00 0.0M
2025-01-24 34.68 34.68 34.68 34.68 0.0M
2025-01-23 34.00 34.00 34.00 34.00 0.0M
2025-01-22 34.00 34.00 34.00 34.00 0.0M
2025-01-21 34.00 34.00 34.00 34.00 0.0M
2025-01-20 34.00 34.00 34.00 34.00 0.0M
2025-01-17 34.90 34.90 33.85 33.85 0.0M
2025-01-16 35.07 35.07 34.90 34.90 0.0M
2025-01-15 39.04 39.04 35.43 35.43 0.0M
2025-01-14 37.19 37.19 37.19 37.19 0.0M
2025-01-13 37.37 37.37 37.37 37.37 0.0M
2025-01-10 39.23 39.23 37.37 37.37 0.0M
2025-01-09 37.37 37.37 37.37 37.37 0.0M
2025-01-07 38.53 38.53 37.37 37.37 0.0M
2025-01-06 36.70 38.53 36.70 38.53 0.0M
2025-01-02 36.70 36.70 36.70 36.70 0.0M
2025-01-01 36.58 36.70 36.58 36.70 0.0M