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 |