Krishna Capital and Securities Ltd

KRIC
🏛️ india →
19.05
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
2022-12-29 16.50 16.50 16.50 16.50 0.0M
2022-12-28 15.60 16.80 15.60 16.80 0.0M
2022-12-27 15.60 16.00 15.60 16.00 0.0M
2022-12-26 16.35 16.35 16.35 16.35 0.0M
2022-12-23 17.20 17.20 17.20 17.20 0.0M
2022-12-22 18.10 18.10 18.10 18.10 0.0M
2022-12-21 19.05 19.05 19.05 19.05 0.0M
2022-12-19 19.00 20.00 19.00 20.00 0.0M
2022-12-16 20.00 21.00 20.00 20.00 0.0M
2022-12-15 21.00 21.00 21.00 21.00 0.0M
2022-12-14 18.30 20.00 18.30 20.00 0.0M
2022-12-13 19.25 19.25 19.25 19.25 0.0M
2022-12-12 20.25 20.25 20.25 20.25 0.0M
2022-12-09 20.25 20.25 20.25 20.25 0.0M
2022-12-08 22.35 22.35 20.25 20.25 0.0M
2022-12-07 21.30 21.30 20.95 21.30 0.0M
2022-12-06 20.65 20.65 20.30 20.30 0.0M
2022-12-05 19.70 19.70 19.70 19.70 0.0M
2022-12-02 19.70 19.70 19.70 19.70 0.0M
2022-12-01 18.00 19.00 18.00 18.80 0.0M
2022-11-30 18.85 18.85 18.10 18.10 0.0M
2022-11-29 18.30 19.20 18.00 18.00 0.0M
2022-11-28 18.20 18.30 18.20 18.30 0.0M
2022-11-25 17.80 17.80 17.80 17.80 0.0M
2022-11-24 18.00 18.00 18.00 18.00 0.0M
2022-11-23 18.85 18.85 18.85 18.85 0.0M
2022-11-22 20.15 20.65 18.80 18.85 0.0M
2022-11-21 21.20 21.20 19.75 19.75 0.0M
2022-11-18 22.85 22.85 20.75 20.75 0.0M
2022-11-17 21.90 21.90 21.80 21.80 0.0M
2022-11-16 19.95 20.90 19.95 20.90 0.0M
2022-11-15 19.95 19.95 19.35 19.95 0.0M
2022-11-14 19.25 19.25 19.00 19.00 0.0M
2022-11-11 18.75 18.75 18.40 18.40 0.0M
2022-11-10 17.70 18.20 16.50 17.95 0.0M
2022-11-09 17.35 17.35 17.35 17.35 0.0M
2022-11-07 16.55 16.55 16.55 16.55 0.0M
2022-11-04 16.15 16.50 16.15 16.50 0.0M
2022-11-03 16.00 16.00 16.00 16.00 0.0M
2022-11-01 16.40 16.40 15.60 15.65 0.0M
2022-10-31 16.40 16.40 16.40 16.40 0.0M
2022-10-28 17.25 17.25 17.25 17.25 0.0M
2022-10-24 17.50 17.50 17.50 17.50 0.0M
2022-10-21 17.30 17.30 17.30 17.30 0.0M
2022-10-20 18.20 18.20 18.20 18.20 0.0M
2022-10-19 18.15 18.15 17.35 17.35 0.0M
2022-10-18 17.30 17.30 17.30 17.30 0.0M
2022-10-17 17.20 19.00 17.20 17.30 0.0M
2022-10-14 18.10 19.00 18.10 18.10 0.0M
2022-10-13 18.10 18.10 18.10 18.10 0.0M
2022-10-12 18.10 18.10 18.10 18.10 0.0M
2022-10-11 18.10 18.10 18.10 18.10 0.0M
2022-10-10 17.25 17.25 17.25 17.25 0.0M
2022-10-07 17.60 17.60 17.00 17.00 0.0M
2022-10-06 16.80 16.80 16.80 16.80 0.0M
2022-10-04 17.60 17.60 16.00 16.00 0.0M
2022-10-03 16.80 16.80 16.80 16.80 0.0M
2022-09-30 16.01 16.01 16.01 16.01 0.0M
2022-09-27 15.25 15.25 15.25 15.25 0.0M
2022-09-23 15.52 15.52 15.52 15.52 0.0M
2022-09-22 15.82 17.11 15.51 15.52 0.0M
2022-09-21 17.20 17.70 16.02 16.30 0.0M
2022-09-20 16.86 16.86 16.86 16.86 0.0M
2022-09-19 15.65 16.06 15.65 16.06 0.0M
2022-09-16 16.63 16.63 15.25 15.30 0.0M
2022-09-15 15.84 15.84 15.84 15.84 0.0M
2022-09-14 15.09 15.09 15.09 15.09 0.0M
2022-09-13 14.38 14.38 14.38 14.38 0.0M
2022-09-12 13.70 13.70 13.70 13.70 0.0M
2022-09-09 13.05 13.05 13.05 13.05 0.0M
2022-09-08 12.43 12.43 12.43 12.43 0.0M
2022-09-06 11.84 11.84 11.84 11.84 0.0M
2022-09-02 11.28 11.28 11.28 11.28 0.0M
2022-09-01 10.55 10.75 10.55 10.75 0.0M
2022-08-30 11.10 11.10 11.10 11.10 0.0M
2022-08-25 12.20 12.20 11.60 11.60 0.0M
2022-08-23 12.20 12.20 12.20 12.20 0.0M
2022-08-22 12.80 12.80 12.80 12.80 0.0M
2022-08-19 13.80 13.80 13.25 13.25 0.0M
2022-08-18 14.07 14.07 13.50 13.94 0.0M
2022-08-17 14.07 14.07 14.07 14.07 0.0M
2022-08-16 12.85 13.40 12.85 13.40 0.0M
2022-08-11 13.10 13.10 13.10 13.10 0.0M
2022-08-10 13.78 13.78 13.78 13.78 0.0M
2022-08-08 14.50 14.50 14.50 14.50 0.0M
2022-08-05 13.22 14.50 13.22 14.50 0.0M
2022-08-04 13.91 13.91 13.91 13.91 0.0M
2022-08-03 13.91 13.91 13.91 13.91 0.0M
2022-08-02 13.25 13.25 13.25 13.25 0.0M
2022-08-01 13.12 13.12 13.12 13.12 0.0M
2022-07-28 12.50 12.50 12.50 12.50 0.0M
2022-07-27 12.75 12.75 12.75 12.75 0.0M
2022-07-26 12.50 12.50 12.50 12.50 0.0M
2022-07-25 13.00 13.00 13.00 13.00 0.0M
2022-07-22 13.25 13.25 13.25 13.25 0.0M
2022-07-21 13.25 13.25 13.25 13.25 0.0M
2022-07-18 13.25 13.45 13.25 13.45 0.0M
2022-07-15 13.25 13.25 13.25 13.25 0.0M
2022-07-14 13.25 13.25 13.25 13.25 0.0M
2022-07-12 13.50 13.50 13.50 13.50 0.0M
2022-07-08 13.50 13.50 13.50 13.50 0.0M
2022-07-06 13.00 13.50 13.00 13.50 0.0M
2022-07-05 13.30 13.30 12.99 13.00 0.0M
2022-06-30 13.00 13.00 13.00 13.00 0.0M
2022-06-29 13.56 13.56 13.00 13.00 0.0M
2022-06-27 12.32 12.92 12.32 12.92 0.0M
2022-06-24 12.31 12.31 11.70 12.31 0.0M
2022-06-23 13.59 13.59 12.31 12.31 0.0M
2022-06-22 11.74 12.96 11.74 12.95 0.0M
2022-06-21 13.00 13.00 12.35 12.35 0.0M
2022-06-20 13.00 13.00 13.00 13.00 0.0M
2022-06-17 13.30 13.30 12.65 13.00 0.0M
2022-06-16 13.30 13.35 13.30 13.30 0.0M
2022-06-15 14.00 14.00 14.00 14.00 0.0M
2022-06-13 14.80 14.80 14.00 14.00 0.0M
2022-06-10 14.50 14.50 14.50 14.50 0.0M
2022-06-08 14.50 14.50 14.50 14.50 0.0M
2022-06-01 14.90 14.90 14.90 14.90 0.0M
2022-05-31 14.90 14.90 14.90 14.90 0.0M
2022-05-30 14.20 14.20 14.20 14.20 0.0M
2022-05-27 13.55 13.60 13.55 13.55 0.0M
2022-05-20 14.25 14.25 14.25 14.25 0.0M
2022-05-18 15.00 15.00 15.00 15.00 0.0M
2022-05-17 15.20 15.20 15.15 15.15 0.0M
2022-05-16 14.90 14.90 14.20 14.90 0.0M
2022-05-13 15.65 15.65 14.90 14.90 0.0M
2022-05-12 15.65 15.65 15.65 15.65 0.0M
2022-05-11 15.65 15.70 15.65 15.70 0.0M
2022-05-10 15.70 15.70 15.70 15.70 0.0M
2022-05-09 16.60 16.60 16.00 16.00 0.0M
2022-05-06 16.25 16.25 16.25 16.25 0.0M
2022-05-05 17.10 17.10 17.10 17.10 0.0M
2022-05-04 17.65 17.65 17.65 17.65 0.0M
2022-05-02 18.00 18.00 18.00 18.00 0.0M
2022-04-29 17.00 17.85 17.00 17.82 0.0M
2022-04-28 16.20 17.00 16.20 17.00 0.0M
2022-04-27 16.20 16.20 16.20 16.20 0.0M
2022-04-26 14.34 15.84 14.34 15.84 0.0M
2022-04-25 15.09 15.60 15.09 15.09 0.0M
2022-04-22 15.88 15.88 15.88 15.88 0.0M
2022-04-21 17.95 17.95 16.71 16.71 0.0M
2022-04-20 18.20 18.20 17.58 17.58 0.0M
2022-04-19 19.33 19.33 18.41 18.50 0.0M
2022-04-18 18.41 18.41 17.54 18.41 0.0M
2022-04-13 17.54 17.54 16.71 17.54 0.0M
2022-04-12 16.70 16.71 15.93 16.71 0.0M
2022-04-11 15.70 16.13 15.37 15.92 0.0M
2022-04-08 14.35 15.37 13.91 15.37 0.0M
2022-04-07 13.95 14.64 13.95 14.64 0.0M
2022-04-06 13.95 13.95 13.60 13.95 0.0M
2022-04-05 12.95 13.29 12.03 13.29 0.0M
2022-04-04 13.32 13.32 12.66 12.66 0.0M
2022-04-01 14.02 14.02 13.32 13.32 0.0M
2022-03-31 15.05 15.05 14.02 14.02 0.0M
2022-03-30 14.76 14.76 14.00 14.75 0.0M
2022-03-29 14.00 14.65 14.00 14.06 0.0M
2022-03-28 14.15 14.15 13.50 14.00 0.0M
2022-03-25 13.30 13.65 13.00 13.50 0.0M
2022-03-24 12.70 13.30 12.07 13.00 0.0M
2022-03-23 11.55 12.70 11.55 12.70 0.0M
2022-03-22 11.85 12.15 11.03 12.15 0.0M
2022-03-21 11.63 12.21 11.50 11.61 0.0M
2022-03-16 11.63 11.63 11.63 11.63 0.0M
2022-03-15 11.10 11.63 11.10 11.63 0.0M
2022-03-11 11.63 11.63 11.63 11.63 0.0M
2022-03-10 11.63 11.63 11.63 11.63 0.0M
2022-03-09 11.08 11.63 10.60 11.63 0.0M
2022-03-08 12.00 12.00 11.08 11.08 0.0M
2022-03-07 11.50 11.66 11.50 11.66 0.0M
2022-03-04 10.80 11.11 10.59 11.11 0.0M
2022-03-03 10.59 10.59 10.59 10.59 0.0M
2022-03-02 9.61 10.09 9.61 10.09 0.0M
2022-02-28 9.00 9.61 9.00 9.61 0.0M
2022-02-24 9.00 9.16 9.00 9.16 0.0M
2022-02-23 8.72 8.75 8.72 8.75 0.0M
2022-02-22 9.65 9.65 8.98 8.98 0.0M
2022-02-21 9.45 9.45 9.45 9.45 0.0M
2022-02-18 9.80 9.80 9.45 9.45 0.0M
2022-02-17 10.40 10.40 9.91 9.91 0.0M
2022-02-15 9.65 9.92 9.65 9.91 0.0M
2022-02-14 8.85 9.45 8.85 9.45 0.0M
2022-02-10 8.95 9.00 8.95 9.00 0.0M
2022-02-09 9.00 9.00 8.95 8.95 0.0M
2022-02-03 9.24 9.24 9.24 9.24 0.0M
2022-02-02 8.80 8.80 8.80 8.80 0.0M
2022-02-01 8.00 8.40 8.00 8.39 0.0M
2022-01-28 8.00 8.00 8.00 8.00 0.0M
2022-01-27 7.62 7.62 7.62 7.62 0.0M
2022-01-24 8.02 8.02 8.02 8.02 0.0M
2022-01-21 8.25 8.44 8.25 8.44 0.0M
2022-01-20 8.30 8.46 8.04 8.04 0.0M
2022-01-19 8.46 8.46 8.46 8.46 0.0M
2022-01-18 8.90 8.90 8.90 8.90 0.0M
2022-01-17 9.36 9.36 9.36 9.36 0.0M
2022-01-14 9.85 9.85 9.85 9.85 0.0M
2022-01-13 10.36 10.36 10.36 10.36 0.0M
2022-01-07 10.83 10.90 10.83 10.90 0.0M
2022-01-06 11.40 11.40 11.40 11.40 0.0M
2022-01-05 11.40 12.00 11.40 12.00 0.0M
2022-01-04 13.26 13.26 12.00 12.00 0.0M
2022-01-03 12.63 12.63 12.63 12.63 0.0M