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
2023-12-28 16.39 16.39 16.39 16.39 0.0M
2023-12-26 15.93 15.93 15.61 15.61 0.0M
2023-12-22 15.50 15.61 15.50 15.61 0.0M
2023-12-21 15.36 15.37 15.36 15.37 0.0M
2023-12-20 15.36 15.36 15.36 15.36 0.0M
2023-12-19 16.16 16.16 16.16 16.16 0.0M
2023-12-18 18.00 18.61 16.85 17.01 0.0M
2023-12-15 17.73 17.73 17.73 17.73 0.0M
2023-12-14 17.72 17.73 17.72 17.73 0.0M
2023-12-13 16.83 17.72 16.83 17.72 0.0M
2023-12-12 18.12 18.12 16.88 16.88 0.0M
2023-12-11 19.10 19.10 17.30 17.76 0.0M
2023-12-08 18.21 18.21 18.21 18.21 0.0M
2023-12-07 17.36 17.36 17.35 17.35 0.0M
2023-12-06 16.00 16.54 16.00 16.54 0.0M
2023-12-05 16.58 16.58 15.76 15.76 0.0M
2023-12-04 16.58 16.58 16.58 16.58 0.0M
2023-12-01 18.29 18.29 16.55 16.58 0.0M
2023-11-30 18.33 18.33 17.42 17.42 0.0M
2023-11-29 20.25 20.25 18.33 18.33 0.0M
2023-11-28 18.40 19.29 17.47 19.29 0.0M
2023-11-24 18.35 18.38 18.34 18.38 0.0M
2023-11-23 15.90 17.51 15.90 17.51 0.0M
2023-11-22 16.68 16.68 16.68 16.68 0.0M
2023-11-21 17.55 17.55 17.55 17.55 0.0M
2023-11-20 18.96 20.41 18.47 18.47 0.0M
2023-11-17 19.83 19.83 19.44 19.44 0.0M
2023-11-16 18.52 19.44 18.52 19.44 0.0M
2023-11-15 18.52 18.52 18.52 18.52 0.0M
2023-11-13 17.99 18.52 17.99 18.52 0.0M
2023-11-12 17.64 17.64 17.64 17.64 0.0M
2023-11-10 16.80 16.80 16.80 16.80 0.0M
2023-11-08 16.53 16.53 16.00 16.00 0.0M
2023-11-07 15.75 15.75 15.75 15.75 0.0M
2023-10-30 15.00 15.00 15.00 15.00 0.0M
2023-10-27 14.44 14.44 14.44 14.44 0.0M
2023-10-25 14.74 14.74 14.73 14.73 0.0M
2023-10-23 15.48 15.48 15.48 15.48 0.0M
2023-10-19 16.70 16.70 15.18 15.18 0.0M
2023-10-18 15.97 15.97 15.97 15.97 0.0M
2023-10-13 16.81 16.81 16.81 16.81 0.0M
2023-10-11 18.05 18.05 17.15 17.15 0.0M
2023-10-09 18.05 18.05 18.05 18.05 0.0M
2023-10-05 18.05 18.05 18.05 18.05 0.0M
2023-10-04 19.00 19.00 18.05 18.05 0.0M
2023-10-03 19.00 19.00 19.00 19.00 0.0M
2023-09-29 18.60 19.00 18.60 19.00 0.0M
2023-09-28 17.69 18.57 17.69 18.57 0.0M
2023-09-27 17.69 17.69 17.15 17.69 0.0M
2023-09-26 18.05 18.05 18.05 18.05 0.0M
2023-09-25 19.00 19.00 19.00 19.00 0.0M
2023-09-14 20.00 20.00 20.00 20.00 0.0M
2023-09-13 20.00 20.00 20.00 20.00 0.0M
2023-09-12 20.00 20.00 20.00 20.00 0.0M
2023-09-11 20.00 20.00 20.00 20.00 0.0M
2023-09-08 20.49 20.49 20.49 20.49 0.0M
2023-09-07 20.49 20.49 20.49 20.49 0.0M
2023-09-06 20.49 20.49 20.49 20.49 0.0M
2023-09-05 20.91 20.91 20.91 20.91 0.0M
2023-09-04 20.91 20.91 20.91 20.91 0.0M
2023-08-30 20.33 21.34 20.33 21.34 0.0M
2023-08-29 21.40 21.40 20.33 20.33 0.0M
2023-08-28 20.33 21.40 20.33 21.40 0.0M
2023-08-25 21.83 21.83 21.40 21.40 0.0M
2023-08-24 22.95 23.62 21.38 21.40 0.0M
2023-08-23 24.15 24.15 22.50 22.50 0.0M
2023-08-22 23.68 23.68 21.44 23.68 0.0M
2023-08-21 22.57 22.57 22.56 22.56 0.0M
2023-08-18 22.08 22.73 21.50 21.50 0.0M
2023-08-17 21.65 22.32 21.65 21.65 0.0M
2023-08-16 23.34 23.34 22.78 22.78 0.0M
2023-08-11 23.90 23.90 22.23 22.23 0.0M
2023-08-10 22.42 23.54 21.30 23.40 0.0M
2023-08-09 24.78 24.78 22.42 22.42 0.0M
2023-08-08 23.62 23.62 21.38 23.60 0.0M
2023-08-07 22.50 22.55 22.40 22.50 0.0M
2023-08-04 21.50 21.50 21.50 21.50 0.0M
2023-08-03 21.00 22.00 21.00 21.62 0.0M
2023-08-02 21.00 21.00 21.00 21.00 0.0M
2023-08-01 20.00 21.00 20.00 21.00 0.0M
2023-07-28 20.52 20.52 20.00 20.00 0.0M
2023-07-27 19.63 19.63 19.63 19.63 0.0M
2023-07-26 19.63 19.63 19.63 19.63 0.0M
2023-07-24 21.07 21.07 19.63 19.63 0.0M
2023-07-21 20.66 20.66 20.66 20.66 0.0M
2023-07-19 19.68 19.68 19.68 19.68 0.0M
2023-07-17 17.82 18.75 17.82 18.75 0.0M
2023-07-14 18.75 18.75 18.75 18.75 0.0M
2023-07-13 19.72 19.72 19.72 19.72 0.0M
2023-07-12 18.79 18.79 18.79 18.79 0.0M
2023-07-11 18.72 18.72 17.90 17.90 0.0M
2023-07-10 17.95 17.95 17.90 17.90 0.0M
2023-07-07 17.95 17.95 17.95 17.95 0.0M
2023-07-06 17.10 17.10 17.10 17.10 0.0M
2023-07-04 18.00 18.00 17.10 17.10 0.0M
2023-07-03 18.82 18.82 18.00 18.00 0.0M
2023-06-30 17.99 18.00 17.99 18.00 0.0M
2023-06-27 18.00 18.00 17.99 17.99 0.0M
2023-06-26 17.64 17.64 17.64 17.64 0.0M
2023-06-23 16.50 16.80 16.49 16.80 0.0M
2023-06-22 16.70 17.35 16.70 17.35 0.0M
2023-06-20 19.41 19.41 17.57 17.57 0.0M
2023-06-19 18.49 18.49 18.49 18.49 0.0M
2023-06-16 17.62 17.62 17.62 17.62 0.0M
2023-06-15 15.20 16.79 15.20 16.79 0.0M
2023-06-14 16.53 16.53 16.00 16.00 0.0M
2023-06-13 14.97 16.53 14.97 16.53 0.0M
2023-06-12 15.29 15.75 15.29 15.75 0.0M
2023-06-09 16.09 16.09 15.29 16.09 0.0M
2023-06-08 16.09 16.09 16.09 16.09 0.0M
2023-06-06 15.33 15.33 15.33 15.33 0.0M
2023-06-05 16.13 16.13 16.13 16.13 0.0M
2023-06-02 16.97 16.97 16.13 16.13 0.0M
2023-06-01 16.97 16.97 16.97 16.97 0.0M
2023-05-30 16.97 16.98 16.97 16.97 0.0M
2023-05-29 17.86 17.86 17.85 17.86 0.0M
2023-05-23 17.86 17.86 17.86 17.86 0.0M
2023-05-22 17.01 17.01 17.01 17.01 0.0M
2023-05-19 16.25 17.90 16.25 17.90 0.0M
2023-05-18 17.11 17.11 15.50 17.10 0.0M
2023-05-17 16.30 16.30 16.30 16.30 0.0M
2023-05-16 17.75 18.15 17.15 17.15 0.0M
2023-05-15 18.05 18.05 18.05 18.05 0.0M
2023-05-12 18.90 19.00 18.90 19.00 0.0M
2023-05-10 19.00 19.00 19.00 19.00 0.0M
2023-05-09 19.00 19.00 18.05 19.00 0.0M
2023-05-08 19.00 19.00 19.00 19.00 0.0M
2023-05-05 19.00 19.00 19.00 19.00 0.0M
2023-05-04 18.53 18.53 18.53 18.53 0.0M
2023-04-28 18.53 18.53 18.53 18.53 0.0M
2023-04-26 17.65 17.65 17.65 17.65 0.0M
2023-04-25 18.53 20.47 18.53 18.56 0.0M
2023-04-21 19.50 19.50 19.50 19.50 0.0M
2023-04-19 19.89 19.89 19.89 19.89 0.0M
2023-04-18 18.95 18.95 18.95 18.95 0.0M
2023-04-17 18.62 18.62 18.05 18.05 0.0M
2023-04-13 19.00 19.00 19.00 19.00 0.0M
2023-04-12 19.98 19.98 19.98 19.98 0.0M
2023-04-11 21.03 21.03 21.03 21.03 0.0M
2023-04-10 20.03 20.03 20.03 20.03 0.0M
2023-03-31 20.03 20.03 20.03 20.03 0.0M
2023-03-29 20.03 20.03 20.03 20.03 0.0M
2023-03-27 19.08 20.00 19.08 19.08 0.0M
2023-03-24 20.08 20.08 20.08 20.08 0.0M
2023-03-22 21.12 21.13 21.12 21.13 0.0M
2023-03-21 22.23 22.23 22.23 22.23 0.0M
2023-03-16 23.40 23.40 23.40 23.40 0.0M
2023-03-15 21.38 23.40 21.38 23.40 0.0M
2023-03-14 22.50 22.50 22.50 22.50 0.0M
2023-03-13 23.47 23.47 23.47 23.47 0.0M
2023-03-10 24.70 24.70 24.70 24.70 0.0M
2023-03-08 25.99 25.99 25.99 25.99 0.0M
2023-03-06 26.12 26.12 25.99 25.99 0.0M
2023-03-03 24.99 24.99 24.99 24.99 0.0M
2023-03-02 26.23 26.23 24.99 26.23 0.0M
2023-03-01 23.90 25.00 23.90 24.99 0.0M
2023-02-28 21.70 23.90 21.70 23.90 0.0M
2023-02-27 22.80 22.80 22.80 22.80 0.0M
2023-02-24 23.95 23.95 23.95 23.95 0.0M
2023-02-23 25.20 25.20 25.20 25.20 0.0M
2023-02-22 23.05 25.45 23.05 25.45 0.0M
2023-02-21 24.25 24.25 24.25 24.25 0.0M
2023-02-20 25.50 25.50 25.50 25.50 0.0M
2023-02-17 26.80 26.80 26.80 26.80 0.0M
2023-02-16 30.75 30.75 28.00 28.20 0.0M
2023-02-15 32.05 32.05 29.10 29.40 0.0M
2023-02-14 30.55 30.60 30.55 30.55 0.0M
2023-02-13 29.15 29.15 29.15 29.15 0.0M
2023-02-10 27.80 27.80 27.80 27.80 0.0M
2023-02-09 26.50 26.50 26.50 26.50 0.0M
2023-02-08 25.25 25.25 25.25 25.25 0.0M
2023-02-07 24.00 24.05 24.00 24.05 0.0M
2023-02-06 22.95 22.95 22.95 22.95 0.0M
2023-02-03 21.90 21.90 21.90 21.90 0.0M
2023-02-02 19.95 20.90 19.95 20.90 0.0M
2023-02-01 21.40 21.40 19.95 19.95 0.0M
2023-01-31 20.95 22.00 20.95 20.95 0.0M
2023-01-30 22.05 22.05 20.55 22.05 0.0M
2023-01-27 22.80 22.80 21.60 21.60 0.0M
2023-01-25 22.65 23.00 20.90 22.70 0.0M
2023-01-24 22.05 22.65 21.50 21.95 0.0M
2023-01-23 21.60 21.60 19.60 21.60 0.0M
2023-01-20 20.00 20.60 20.00 20.60 0.0M
2023-01-19 17.85 19.65 17.85 19.65 0.0M
2023-01-18 18.50 18.75 17.05 18.75 0.0M
2023-01-16 17.90 17.90 17.90 17.90 0.0M
2023-01-13 17.05 17.05 15.50 17.05 0.0M
2023-01-12 15.20 16.25 15.20 16.25 0.0M
2023-01-11 15.50 15.50 15.50 15.50 0.0M
2023-01-10 15.50 15.50 15.50 15.50 0.0M
2023-01-09 15.50 15.50 15.30 15.35 0.0M
2023-01-06 15.75 15.75 15.75 15.75 0.0M
2023-01-05 15.50 15.50 15.50 15.50 0.0M
2023-01-03 15.40 15.40 15.40 15.40 0.0M
2023-01-02 15.70 15.70 15.70 15.70 0.0M