Krypton Ind

KRPT
🏛️ india →
53.44
Last Update: 2025-09-26
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
2025-09-26 51.60 54.75 50.69 53.44 0.0M
2025-09-25 55.00 55.00 52.20 52.58 0.0M
2025-09-24 53.68 54.50 52.17 53.99 0.0M
2025-09-23 54.99 55.50 52.17 53.61 0.0M
2025-09-22 50.11 54.16 50.11 53.67 0.0M
2025-09-19 53.01 53.69 50.90 51.59 0.0M
2025-09-18 54.00 54.90 52.00 53.01 0.0M
2025-09-17 54.05 56.49 52.60 53.63 0.0M
2025-09-16 54.99 55.75 52.21 55.15 0.0M
2025-09-15 52.10 55.49 51.56 53.96 0.0M
2025-09-12 54.10 55.99 53.50 54.01 0.0M
2025-09-11 54.90 56.50 51.55 56.09 0.0M
2025-09-10 55.30 56.39 52.80 53.84 0.1M
2025-09-09 51.45 55.90 51.45 55.57 0.0M
2025-09-08 49.10 53.58 49.10 53.49 0.0M
2025-09-05 49.00 51.03 48.50 51.03 0.1M
2025-09-04 47.99 48.61 46.01 48.60 0.0M
2025-09-03 44.56 46.78 44.35 46.30 0.0M
2025-09-02 45.88 46.50 44.00 44.56 0.0M
2025-09-01 46.90 46.90 44.71 45.88 0.0M
2025-08-29 47.00 47.00 45.00 45.70 0.0M
2025-08-28 45.98 46.00 44.01 45.67 0.0M
2025-08-26 45.90 45.90 45.00 45.22 0.0M
2025-08-25 45.99 46.24 45.00 45.33 0.0M
2025-08-22 46.50 46.50 45.10 45.21 0.0M
2025-08-21 45.01 46.00 45.00 45.96 0.0M
2025-08-20 45.01 46.25 45.00 45.09 0.0M
2025-08-19 45.01 46.99 45.01 45.88 0.0M
2025-08-18 46.99 46.99 45.70 46.04 0.0M
2025-08-14 45.78 46.99 45.78 45.95 0.0M
2025-08-13 45.76 46.99 45.76 46.53 0.0M
2025-08-12 47.80 47.88 45.53 45.76 0.0M
2025-08-11 46.48 46.78 45.20 45.61 0.0M
2025-08-08 44.90 45.88 44.20 44.56 0.0M
2025-08-07 44.99 44.99 43.50 44.10 0.0M
2025-08-06 45.10 47.90 44.27 44.44 0.0M
2025-08-05 46.01 48.84 46.01 46.59 0.0M
2025-08-04 46.25 48.85 46.08 46.91 0.0M
2025-08-01 48.19 48.28 46.50 47.42 0.0M
2025-07-31 49.50 49.50 48.19 48.19 0.0M
2025-07-30 53.38 53.38 50.72 50.72 0.0M
2025-07-29 54.45 54.97 52.67 53.38 0.1M
2025-07-28 55.60 57.21 54.06 55.44 0.0M
2025-07-25 51.60 55.71 51.57 54.49 0.0M
2025-07-24 54.05 55.00 52.00 53.06 0.0M
2025-07-23 55.74 55.74 53.70 54.22 0.0M
2025-07-22 53.98 54.07 52.65 53.09 0.0M
2025-07-21 51.50 51.50 48.51 51.50 0.0M
2025-07-18 46.18 49.47 46.11 49.05 0.0M
2025-07-17 45.81 48.00 45.20 47.12 0.0M
2025-07-16 46.44 46.44 45.51 45.81 0.0M
2025-07-15 47.50 47.50 44.70 46.44 0.0M
2025-07-14 47.18 47.40 46.00 47.05 0.0M
2025-07-11 46.00 47.50 45.00 47.18 0.0M
2025-07-10 45.00 45.99 44.51 45.34 0.0M
2025-07-09 46.00 46.00 44.70 45.00 0.0M
2025-07-08 45.73 47.39 45.00 45.14 0.0M
2025-07-07 45.01 47.25 44.50 46.20 0.0M
2025-07-04 45.00 45.50 43.50 45.01 0.0M
2025-07-03 46.00 46.00 43.50 44.87 0.0M
2025-07-02 45.45 46.00 44.50 45.50 0.0M
2025-07-01 45.50 47.00 44.50 44.98 0.0M
2025-06-30 45.47 46.89 44.99 45.41 0.0M
2025-06-27 45.18 46.00 44.51 44.66 0.0M
2025-06-26 45.75 46.50 45.01 45.18 0.0M
2025-06-25 47.00 47.00 45.00 46.10 0.0M
2025-06-24 46.28 47.40 45.75 46.21 0.0M
2025-06-23 46.48 48.00 45.09 46.28 0.0M
2025-06-20 45.57 48.00 45.00 46.48 0.0M
2025-06-19 46.00 48.00 45.75 46.50 0.0M
2025-06-18 46.19 46.90 45.50 46.87 0.0M
2025-06-17 45.25 47.00 45.15 46.19 0.0M
2025-06-16 45.23 46.50 44.00 45.14 0.0M
2025-06-13 44.54 45.93 44.54 45.23 0.0M
2025-06-12 49.00 49.00 46.30 46.87 0.0M
2025-06-11 47.00 49.00 47.00 48.19 0.0M
2025-06-10 49.71 49.99 47.25 49.24 0.0M
2025-06-09 50.85 50.87 46.11 49.71 0.0M
2025-06-06 49.00 49.00 48.45 48.45 0.0M
2025-06-05 49.43 49.43 49.43 49.43 0.0M
2025-06-04 50.43 50.43 50.43 50.43 0.0M
2025-06-03 53.25 53.49 51.45 51.45 0.0M
2025-06-02 52.47 52.50 52.40 52.50 0.0M
2025-05-30 52.73 52.73 52.73 52.73 0.0M
2025-05-29 53.80 53.80 53.00 53.80 0.0M
2025-05-28 53.80 53.80 53.80 53.80 0.0M
2025-05-27 52.85 52.85 52.10 52.75 0.0M
2025-05-26 52.92 52.92 52.92 52.92 0.0M
2025-05-23 54.70 54.70 54.00 54.00 0.0M
2025-05-22 55.50 55.50 54.70 54.70 0.0M
2025-05-21 55.71 55.78 55.71 55.78 0.0M
2025-05-20 56.80 56.80 55.76 55.78 0.0M
2025-05-19 55.71 56.86 55.71 56.86 0.0M
2025-05-16 55.75 56.62 55.75 55.75 0.0M
2025-05-15 55.52 56.62 55.24 56.62 0.0M
2025-05-14 57.78 57.78 55.52 55.52 0.0M
2025-05-13 54.50 56.65 54.50 56.65 0.0M
2025-05-12 55.54 55.54 55.54 55.54 0.0M
2025-05-09 54.46 54.47 54.46 54.46 0.0M
2025-05-08 56.42 56.42 55.57 55.57 0.0M
2025-05-07 57.82 57.82 56.70 56.70 0.0M
2025-05-06 58.95 58.95 57.82 57.82 0.0M
2025-05-05 59.70 59.70 59.00 59.00 0.0M
2025-05-02 60.00 60.00 59.70 59.70 0.0M
2025-04-30 59.78 62.20 59.78 59.80 0.0M
2025-04-29 61.98 62.00 58.21 60.99 0.0M
2025-04-28 57.67 63.29 57.67 59.59 0.0M
2025-04-25 61.99 62.07 56.50 60.70 0.0M
2025-04-24 58.90 59.12 57.44 59.12 0.0M
2025-04-23 56.17 56.31 55.70 56.31 0.0M
2025-04-22 52.80 53.63 51.08 53.63 0.0M
2025-04-21 47.71 51.08 47.71 51.08 0.0M
2025-04-17 47.71 48.65 47.71 48.65 0.0M
2025-04-16 46.77 47.70 46.77 47.70 0.0M
2025-04-15 46.77 46.77 46.76 46.77 0.0M
2025-04-11 45.89 45.89 45.10 45.86 0.0M
2025-04-09 44.24 45.12 44.24 45.10 0.0M
2025-04-08 44.24 44.26 44.24 44.24 0.0M
2025-04-07 45.14 45.14 45.14 45.14 0.0M
2025-04-04 46.06 46.07 46.06 46.06 0.0M
2025-04-03 46.42 47.00 46.42 47.00 0.0M
2025-04-02 45.61 46.42 45.61 46.42 0.0M
2025-04-01 45.97 45.97 45.50 45.51 0.0M
2025-03-28 45.97 45.97 45.97 45.97 0.0M
2025-03-27 46.93 46.93 46.90 46.90 0.0M
2025-03-26 46.83 46.83 46.00 46.01 0.0M
2025-03-25 46.03 46.03 45.92 45.92 0.0M
2025-03-24 46.85 46.85 46.85 46.85 0.0M
2025-03-21 46.00 47.85 46.00 47.80 0.0M
2025-03-20 46.93 46.93 46.93 46.93 0.0M
2025-03-19 45.46 47.30 45.46 46.01 0.0M
2025-03-18 46.38 46.38 46.38 46.38 0.0M
2025-03-17 48.28 48.28 47.32 47.32 0.0M
2025-03-13 48.28 48.28 48.28 48.28 0.0M
2025-03-12 49.26 49.26 49.26 49.26 0.0M
2025-03-11 50.26 50.51 50.26 50.26 0.0M
2025-03-10 53.00 53.68 48.75 51.28 0.0M
2025-03-07 51.00 51.13 49.00 51.13 0.0M
2025-03-06 48.00 48.70 48.00 48.70 0.0M
2025-03-05 44.00 46.39 43.31 46.39 0.0M
2025-03-04 41.65 44.40 41.65 44.19 0.0M
2025-03-03 42.10 42.70 41.01 42.34 0.0M
2025-02-28 43.50 45.00 42.00 42.43 0.0M
2025-02-27 43.45 44.75 42.10 43.87 0.0M
2025-02-25 41.00 44.65 40.44 42.70 0.0M
2025-02-24 43.99 43.99 42.56 42.56 0.0M
2025-02-21 44.79 49.00 44.79 44.79 0.0M
2025-02-20 49.59 49.59 47.14 47.14 0.0M
2025-02-19 53.24 53.24 49.59 49.62 0.0M
2025-02-18 57.60 57.60 52.20 52.20 0.0M
2025-02-17 60.50 60.50 54.94 54.94 0.0M
2025-02-14 60.65 60.65 57.62 57.83 0.0M
2025-02-13 59.07 62.02 58.75 60.65 0.0M
2025-02-12 62.17 63.00 59.07 59.07 0.0M
2025-02-11 64.00 65.00 62.17 62.17 0.0M
2025-02-10 67.00 67.00 62.60 65.44 0.0M
2025-02-07 67.00 67.00 65.50 65.89 0.0M
2025-02-06 66.00 66.00 64.50 66.00 0.0M
2025-02-05 66.00 66.50 63.00 64.87 0.0M
2025-02-04 65.70 67.95 64.00 65.71 0.0M
2025-02-03 68.00 68.00 63.00 65.00 0.0M
2025-02-01 68.00 68.10 66.00 66.08 0.0M
2025-01-31 68.50 69.00 66.75 66.96 0.0M
2025-01-30 68.46 69.00 66.30 66.53 0.0M
2025-01-29 66.00 68.50 66.00 67.12 0.0M
2025-01-28 69.91 69.91 65.12 66.00 0.0M
2025-01-27 70.87 71.00 66.01 68.54 0.0M
2025-01-24 70.36 72.00 68.00 69.48 0.0M
2025-01-23 69.75 71.25 68.87 68.98 0.0M
2025-01-22 71.40 71.40 69.90 70.10 0.0M
2025-01-21 71.51 75.50 70.00 70.94 0.0M
2025-01-20 74.01 76.99 71.50 72.28 0.0M
2025-01-17 75.84 75.84 74.00 75.03 0.0M
2025-01-16 75.90 77.00 74.11 75.84 0.0M
2025-01-15 78.00 78.00 74.30 74.41 0.0M
2025-01-14 78.00 78.00 74.00 74.35 0.0M
2025-01-13 78.90 78.90 74.31 74.41 0.0M
2025-01-10 81.60 81.60 77.00 78.22 0.0M
2025-01-09 79.00 80.50 78.00 78.72 0.0M
2025-01-08 80.00 80.00 77.05 78.21 0.0M
2025-01-07 79.00 80.00 76.00 78.95 0.0M
2025-01-06 83.50 83.50 76.10 77.74 0.0M
2025-01-03 79.99 81.30 79.25 80.09 0.0M
2025-01-02 78.99 79.50 76.00 77.54 0.0M
2025-01-01 74.87 77.49 74.00 75.98 0.0M