Kranti Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 26.25 | 3000 |
| 27 Jan 2020 | 27.00 | 27.00 | 26.25 | 26.25 | 29.10 | 12000 |
| 24 Jan 2020 | 29.10 | 29.10 | 29.10 | 29.10 | 29.00 | 3000 |
| 22 Jan 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 29.55 | 3000 |
| 21 Jan 2020 | 29.55 | 29.55 | 29.55 | 29.55 | 31.00 | 3000 |
| 14 Jan 2020 | 30.10 | 31.00 | 30.05 | 31.00 | 32.50 | 9000 |
| 09 Jan 2020 | 32.50 | 32.50 | 32.50 | 32.50 | 32.25 | 3000 |
| 08 Jan 2020 | 32.25 | 32.25 | 32.25 | 32.25 | 31.80 | 3000 |
| 07 Jan 2020 | 31.50 | 31.80 | 31.50 | 31.80 | 30.40 | 6000 |
| 02 Jan 2020 | 29.50 | 30.40 | 29.50 | 30.40 | 28.30 | 6000 |
| 31 Dec 2019 | 26.75 | 28.30 | 26.75 | 28.30 | 26.40 | 9000 |
| 30 Dec 2019 | 24.00 | 26.40 | 24.00 | 26.40 | 23.25 | 15000 |
| 27 Dec 2019 | 23.25 | 23.50 | 23.25 | 23.25 | 21.50 | 9000 |
| 18 Dec 2019 | 21.00 | 21.50 | 21.00 | 21.50 | 22.10 | 6000 |
| 17 Dec 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 23.30 | 3000 |
| 16 Dec 2019 | 26.10 | 26.10 | 23.30 | 23.30 | 26.80 | 18000 |
| 06 Dec 2019 | 27.75 | 27.75 | 26.80 | 26.80 | 28.60 | 6000 |
| 05 Dec 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 29.95 | 3000 |
| 26 Nov 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 28.65 | 3000 |
| 22 Nov 2019 | 27.85 | 28.65 | 27.85 | 28.65 | 28.55 | 6000 |
| 18 Nov 2019 | 28.55 | 28.55 | 28.55 | 28.55 | 30.00 | 3000 |
| 04 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3000 |
| 01 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.50 | 51000 |
| 24 Oct 2019 | 28.35 | 29.50 | 28.35 | 29.50 | 29.25 | 6000 |
| 22 Oct 2019 | 29.25 | 29.25 | 29.25 | 29.25 | 29.80 | 3000 |
| 09 Oct 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 29.00 | 3000 |
| 04 Oct 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.25 | 3000 |
| 01 Oct 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 31.25 | 3000 |
| 24 Sep 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 32.70 | 3000 |
| 18 Sep 2019 | 32.70 | 32.70 | 32.70 | 32.70 | 31.75 | 3000 |
| 16 Sep 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 30.75 | 3000 |
| 13 Sep 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 30.55 | 3000 |
| 12 Sep 2019 | 31.50 | 31.50 | 30.55 | 30.55 | 32.50 | 6000 |
| 28 Aug 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 31.75 | 3000 |
| 26 Aug 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.50 | 3000 |
| 21 Aug 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 32.00 | 3000 |
| 16 Aug 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 32.75 | 3000 |
| 13 Aug 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 30.75 | 3000 |
| 09 Aug 2019 | 32.25 | 32.25 | 30.75 | 30.75 | 33.50 | 9000 |
| 06 Aug 2019 | 33.65 | 34.50 | 32.65 | 33.50 | 34.95 | 12000 |
| 01 Aug 2019 | 34.95 | 34.95 | 34.95 | 34.95 | 34.25 | 3000 |
| 31 Jul 2019 | 34.25 | 34.25 | 34.25 | 34.25 | 35.80 | 3000 |
| 17 Jul 2019 | 35.25 | 35.80 | 35.25 | 35.80 | 36.10 | 6000 |
| 16 Jul 2019 | 36.45 | 36.45 | 36.10 | 36.10 | 36.80 | 12000 |
| 08 Jul 2019 | 36.90 | 36.90 | 35.85 | 36.80 | 36.90 | 15000 |
| 05 Jul 2019 | 36.75 | 36.90 | 36.75 | 36.90 | 36.70 | 9000 |
| 04 Jul 2019 | 36.50 | 36.70 | 36.50 | 36.70 | 36.70 | 9000 |
| 03 Jul 2019 | 36.75 | 36.75 | 36.70 | 36.70 | 36.00 | 6000 |
| 02 Jul 2019 | 37.00 | 37.00 | 36.00 | 36.00 | 37.00 | 15000 |
| 26 Jun 2019 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 6000 |
| 24 Jun 2019 | 36.25 | 37.00 | 36.25 | 37.00 | 35.30 | 12000 |
| 20 Jun 2019 | 35.50 | 35.50 | 35.30 | 35.30 | 36.50 | 9000 |
| 19 Jun 2019 | 36.00 | 36.50 | 36.00 | 36.50 | 35.10 | 12000 |
| 17 Jun 2019 | 36.25 | 36.25 | 35.10 | 35.10 | 35.75 | 6000 |
| 14 Jun 2019 | 35.30 | 35.75 | 35.30 | 35.75 | 36.25 | 6000 |
| 13 Jun 2019 | 36.25 | 36.25 | 36.25 | 36.25 | 35.25 | 3000 |
| 11 Jun 2019 | 35.50 | 35.50 | 35.25 | 35.25 | 35.35 | 6000 |
| 10 Jun 2019 | 35.80 | 35.80 | 35.35 | 35.35 | 36.00 | 6000 |
| 06 Jun 2019 | 36.25 | 36.50 | 36.00 | 36.00 | 36.55 | 9000 |
| 04 Jun 2019 | 37.10 | 37.10 | 36.55 | 36.55 | 37.50 | 15000 |
| 31 May 2019 | 37.55 | 37.55 | 37.45 | 37.50 | 38.00 | 9000 |
| 30 May 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 6000 |
| 29 May 2019 | 37.75 | 38.00 | 37.75 | 38.00 | 38.25 | 6000 |
| 28 May 2019 | 38.00 | 38.25 | 38.00 | 38.25 | 37.90 | 6000 |
| 27 May 2019 | 37.75 | 38.00 | 37.75 | 37.90 | 38.00 | 6000 |
| 24 May 2019 | 39.50 | 39.50 | 37.25 | 38.00 | 38.25 | 15000 |
| 23 May 2019 | 37.00 | 39.40 | 37.00 | 38.25 | 37.70 | 21000 |
| 22 May 2019 | 37.70 | 37.70 | 37.60 | 37.70 | 37.00 | 9000 |
| 21 May 2019 | 37.50 | 37.50 | 37.00 | 37.00 | 41.00 | 6000 |
| 20 May 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 37.10 | 3000 |
| 17 May 2019 | 37.10 | 37.10 | 37.10 | 37.10 | 36.75 | 3000 |
| 15 May 2019 | 37.25 | 37.25 | 36.75 | 36.75 | 37.75 | 6000 |
| 14 May 2019 | 37.75 | 37.75 | 37.75 | 37.75 | 39.75 | 3000 |
| 10 May 2019 | 38.45 | 39.75 | 37.50 | 39.75 | 37.80 | 15000 |
| 09 May 2019 | 38.40 | 38.75 | 30.60 | 37.80 | 38.20 | 75000 |
| 08 May 2019 | 38.20 | 38.20 | 38.20 | 38.20 | 38.50 | 3000 |
| 06 May 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 39.45 | 3000 |
| 03 May 2019 | 40.00 | 40.00 | 34.75 | 39.45 | 39.25 | 96000 |
| 02 May 2019 | 39.00 | 39.25 | 39.00 | 39.25 | 39.50 | 6000 |
| 30 Apr 2019 | 39.85 | 39.95 | 38.05 | 39.50 | 40.90 | 66000 |
| 26 Apr 2019 | 38.25 | 40.90 | 38.25 | 40.90 | 37.00 | 9000 |
| 25 Apr 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3000 |
| 24 Apr 2019 | 37.25 | 37.25 | 37.00 | 37.00 | 37.50 | 12000 |
| 23 Apr 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 37.75 | 3000 |
| 22 Apr 2019 | 38.00 | 38.00 | 37.75 | 37.75 | 38.15 | 6000 |
| 18 Apr 2019 | 38.70 | 38.70 | 38.15 | 38.15 | 38.80 | 9000 |
| 16 Apr 2019 | 40.00 | 40.30 | 38.80 | 38.80 | 39.25 | 36000 |
| 15 Apr 2019 | 38.95 | 39.25 | 38.95 | 39.25 | 38.80 | 12000 |
| 12 Apr 2019 | 38.05 | 38.95 | 38.05 | 38.80 | 38.40 | 33000 |
| 11 Apr 2019 | 38.00 | 38.50 | 38.00 | 38.40 | 38.15 | 33000 |
| 10 Apr 2019 | 38.15 | 38.15 | 38.15 | 38.15 | 37.90 | 3000 |
| 09 Apr 2019 | 37.80 | 37.95 | 37.25 | 37.90 | 37.65 | 24000 |
| 08 Apr 2019 | 37.10 | 37.65 | 37.10 | 37.65 | 37.10 | 12000 |
| 05 Apr 2019 | 36.55 | 37.10 | 36.35 | 37.10 | 36.50 | 27000 |
| 04 Apr 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 |
| 03 Apr 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 36.25 | 3000 |
| 02 Apr 2019 | 36.50 | 36.50 | 36.25 | 36.25 | 36.50 | 9000 |
| 01 Apr 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 36.05 | 3000 |
| 29 Mar 2019 | 37.20 | 37.20 | 36.05 | 36.05 | 36.70 | 78000 |
| 28 Mar 2019 | 36.55 | 36.75 | 36.55 | 36.70 | 34.95 | 12000 |
| 27 Mar 2019 | 35.25 | 35.25 | 34.85 | 34.95 | 36.90 | 9000 |
| 25 Mar 2019 | 36.90 | 36.90 | 36.90 | 36.90 | 35.00 | 3000 |
| 22 Mar 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6000 |
| 20 Mar 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 35.25 | 3000 |
| 19 Mar 2019 | 35.35 | 35.35 | 35.25 | 35.25 | 35.35 | 6000 |
| 18 Mar 2019 | 35.40 | 35.40 | 35.35 | 35.35 | 35.50 | 6000 |
| 15 Mar 2019 | 35.90 | 35.90 | 35.50 | 35.50 | 35.50 | 6000 |
| 14 Mar 2019 | 34.85 | 35.50 | 34.50 | 35.50 | 35.00 | 9000 |
| 13 Mar 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 35.50 | 6000 |
| 12 Mar 2019 | 35.75 | 36.15 | 35.50 | 35.50 | 36.40 | 9000 |
| 11 Mar 2019 | 36.00 | 36.40 | 36.00 | 36.40 | 36.50 | 6000 |
| 08 Mar 2019 | 36.90 | 36.90 | 36.50 | 36.50 | 36.50 | 9000 |
| 07 Mar 2019 | 35.00 | 36.50 | 35.00 | 36.50 | 35.25 | 21000 |
| 06 Mar 2019 | 35.50 | 35.50 | 34.75 | 35.25 | 35.45 | 18000 |