Price Data Selection & Download
Kranti Industries Share Price All Time Records & Statistics (Feb 2019 - Sep 2026)
1487 daily OHLCV records on BSE from Feb. 2019 to Sept. 2026. Analyse KRANTI institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹123.70
September 06, 2022
BSE Exchange
Share Price All Time Low
₹9.60
July 27, 2020
BSE Exchange
Highest Volume Trading Day
684,000
February 28, 2019 • ₹30.80
BSE Exchange
Share Price History Data (Feb 2019 - Sep 2026)
KRANTI daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹45.90 | ₹45.90 | ₹44.00 | ₹44.06 | 4,343 |
| 2026-09-17 | ₹45.39 | ₹46.97 | ₹44.80 | ₹45.21 | 3,742 |
| 2026-09-16 | ₹45.92 | ₹45.94 | ₹43.66 | ₹44.34 | 6,077 |
| 2026-09-15 | ₹46.40 | ₹46.40 | ₹43.26 | ₹44.04 | 19,400 |
| 2026-09-11 | ₹47.75 | ₹47.75 | ₹45.00 | ₹45.95 | 3,968 |
| 2026-09-10 | ₹49.00 | ₹49.38 | ₹46.35 | ₹47.06 | 3,111 |
| 2026-09-09 | ₹51.38 | ₹51.38 | ₹48.50 | ₹48.79 | 1,178 |
| 2026-09-08 | ₹51.99 | ₹51.99 | ₹47.75 | ₹48.77 | 3,532 |
| 2026-09-07 | ₹54.50 | ₹55.00 | ₹48.05 | ₹49.98 | 3,323 |
| 2026-09-04 | ₹49.00 | ₹52.90 | ₹49.00 | ₹49.50 | 1,069 |
| 2026-09-03 | ₹49.44 | ₹50.00 | ₹48.25 | ₹48.54 | 965 |
| 2026-09-02 | ₹53.00 | ₹53.00 | ₹48.33 | ₹48.60 | 679 |
| 2026-09-01 | ₹50.60 | ₹51.00 | ₹47.00 | ₹47.98 | 2,089 |
| 2026-08-31 | ₹48.30 | ₹50.90 | ₹48.30 | ₹50.60 | 773 |
| 2026-08-28 | ₹49.60 | ₹50.00 | ₹48.50 | ₹48.52 | 4,796 |
| 2026-08-27 | ₹49.82 | ₹49.82 | ₹49.30 | ₹49.32 | 2,932 |
| 2026-08-26 | ₹50.00 | ₹51.00 | ₹49.56 | ₹49.82 | 744 |
| 2026-08-25 | ₹49.05 | ₹50.80 | ₹47.72 | ₹50.05 | 1,698 |
| 2026-08-24 | ₹50.23 | ₹51.31 | ₹48.60 | ₹48.91 | 8,399 |
| 2026-08-21 | ₹51.17 | ₹51.17 | ₹48.02 | ₹49.01 | 2,284 |
| 2026-08-20 | ₹50.00 | ₹50.00 | ₹47.85 | ₹48.20 | 759 |
| 2026-08-19 | ₹48.71 | ₹51.00 | ₹47.60 | ₹48.49 | 3,266 |
| 2026-08-18 | ₹50.80 | ₹50.80 | ₹48.16 | ₹48.47 | 1,189 |
| 2026-08-17 | ₹48.20 | ₹52.99 | ₹48.20 | ₹48.97 | 2,266 |
| 2026-08-14 | ₹50.03 | ₹50.03 | ₹47.00 | ₹48.48 | 8,324 |
| 2026-08-13 | ₹52.85 | ₹52.87 | ₹49.75 | ₹50.03 | 3,435 |
| 2026-08-12 | ₹52.55 | ₹52.55 | ₹49.80 | ₹50.46 | 1,348 |
| 2026-08-11 | ₹54.80 | ₹54.80 | ₹50.25 | ₹50.65 | 4,272 |
| 2026-08-10 | ₹54.85 | ₹54.85 | ₹50.90 | ₹52.36 | 13,029 |
| 2026-08-07 | ₹48.39 | ₹55.00 | ₹46.58 | ₹52.34 | 23,056 |
| 2026-08-06 | ₹48.48 | ₹49.98 | ₹46.50 | ₹47.45 | 7,307 |
| 2026-08-05 | ₹50.30 | ₹50.30 | ₹48.00 | ₹48.23 | 23,388 |
| 2026-08-04 | ₹49.31 | ₹50.99 | ₹48.58 | ₹50.47 | 8,064 |
| 2026-08-03 | ₹52.39 | ₹54.97 | ₹48.80 | ₹49.23 | 27,638 |
| 2026-07-31 | ₹49.89 | ₹52.90 | ₹49.27 | ₹51.87 | 11,762 |
| 2026-07-30 | ₹53.98 | ₹53.98 | ₹48.01 | ₹49.26 | 10,973 |
| 2026-07-29 | ₹46.36 | ₹52.90 | ₹45.86 | ₹49.88 | 30,053 |
| 2026-07-28 | ₹49.79 | ₹49.79 | ₹45.00 | ₹45.35 | 17,984 |
| 2026-07-27 | ₹53.80 | ₹53.80 | ₹48.05 | ₹48.82 | 26,579 |
| 2026-07-24 | ₹51.93 | ₹52.94 | ₹50.58 | ₹51.69 | 9,205 |
| 2026-07-23 | ₹51.30 | ₹53.30 | ₹50.25 | ₹51.61 | 50,402 |
| 2026-07-22 | ₹51.11 | ₹51.94 | ₹47.16 | ₹51.29 | 58,657 |
| 2026-07-21 | ₹57.10 | ₹58.76 | ₹50.31 | ₹52.20 | 85,422 |
| 2026-07-20 | ₹58.89 | ₹61.75 | ₹54.24 | ₹58.69 | 276,314 |
| 2026-07-17 | ₹61.89 | ₹61.89 | ₹55.52 | ₹56.88 | 52,002 |
| 2026-07-16 | ₹67.51 | ₹67.51 | ₹60.00 | ₹60.70 | 119,936 |
| 2026-07-15 | ₹65.35 | ₹72.01 | ₹65.35 | ₹67.44 | 14,701 |
| 2026-07-14 | ₹65.10 | ₹72.00 | ₹59.00 | ₹66.76 | 118,526 |
| 2026-07-13 | ₹67.80 | ₹67.90 | ₹65.20 | ₹67.18 | 4,825 |
| 2026-07-10 | ₹65.50 | ₹68.97 | ₹64.44 | ₹66.43 | 3,150 |
| 2026-07-09 | ₹64.75 | ₹66.98 | ₹63.01 | ₹65.64 | 4,680 |
| 2026-07-08 | ₹67.00 | ₹67.00 | ₹63.00 | ₹63.01 | 1,225 |
| 2026-07-07 | ₹65.29 | ₹65.90 | ₹64.97 | ₹65.87 | 1,605 |
| 2026-07-06 | ₹65.50 | ₹65.50 | ₹63.41 | ₹65.39 | 560 |
| 2026-07-03 | ₹66.99 | ₹66.99 | ₹63.50 | ₹63.94 | 1,692 |
| 2026-07-02 | ₹65.89 | ₹65.90 | ₹62.99 | ₹63.10 | 1,737 |
| 2026-07-01 | ₹64.90 | ₹70.00 | ₹61.50 | ₹64.35 | 11,214 |
| 2026-06-30 | ₹60.26 | ₹62.94 | ₹60.00 | ₹61.09 | 4,316 |
| 2026-06-29 | ₹66.18 | ₹67.40 | ₹59.89 | ₹60.15 | 48,700 |
| 2026-06-25 | ₹68.00 | ₹69.95 | ₹65.25 | ₹66.18 | 7,929 |
| 2026-06-24 | ₹71.85 | ₹71.85 | ₹67.16 | ₹67.95 | 4,641 |
| 2026-06-23 | ₹71.99 | ₹71.99 | ₹67.00 | ₹69.85 | 6,650 |
| 2026-06-22 | ₹65.40 | ₹68.00 | ₹62.32 | ₹65.24 | 6,173 |
| 2026-06-19 | ₹66.82 | ₹66.99 | ₹62.10 | ₹62.92 | 4,452 |
| 2026-06-18 | ₹67.80 | ₹68.00 | ₹64.11 | ₹64.33 | 14,583 |
| 2026-06-17 | ₹64.75 | ₹68.90 | ₹60.25 | ₹65.30 | 25,530 |
| 2026-06-16 | ₹61.81 | ₹63.95 | ₹58.20 | ₹63.15 | 5,356 |
| 2026-06-15 | ₹63.80 | ₹63.90 | ₹58.29 | ₹63.57 | 14,172 |
| 2026-06-12 | ₹58.43 | ₹59.50 | ₹58.43 | ₹59.05 | 813 |
| 2026-06-11 | ₹59.05 | ₹61.75 | ₹55.95 | ₹57.37 | 9,160 |
| 2026-06-10 | ₹62.50 | ₹62.65 | ₹59.00 | ₹59.80 | 1,117 |
| 2026-06-09 | ₹62.95 | ₹62.95 | ₹60.99 | ₹60.99 | 361 |
| 2026-06-08 | ₹62.00 | ₹63.00 | ₹59.00 | ₹61.44 | 3,150 |
| 2026-06-05 | ₹58.00 | ₹63.65 | ₹58.00 | ₹61.64 | 3,705 |
| 2026-06-04 | ₹58.85 | ₹59.80 | ₹58.84 | ₹58.87 | 1,048 |
| 2026-06-03 | ₹62.40 | ₹63.00 | ₹57.12 | ₹58.25 | 8,573 |
| 2026-06-02 | ₹63.49 | ₹63.49 | ₹59.50 | ₹62.34 | 3,636 |
| 2026-06-01 | ₹70.00 | ₹70.00 | ₹58.71 | ₹60.32 | 11,538 |
| 2026-05-29 | ₹65.00 | ₹73.01 | ₹63.95 | ₹68.79 | 28,071 |
| 2026-05-27 | ₹66.19 | ₹66.19 | ₹62.90 | ₹62.99 | 253 |
| 2026-05-26 | ₹61.98 | ₹64.89 | ₹61.00 | ₹63.83 | 2,682 |
| 2026-05-25 | ₹59.29 | ₹64.96 | ₹59.29 | ₹62.63 | 1,621 |
| 2026-05-22 | ₹59.00 | ₹60.00 | ₹59.00 | ₹59.00 | 1,224 |
| 2026-05-21 | ₹56.50 | ₹59.00 | ₹56.50 | ₹59.00 | 328 |
| 2026-05-20 | ₹60.00 | ₹60.00 | ₹58.35 | ₹58.55 | 556 |
| 2026-05-19 | ₹58.94 | ₹61.20 | ₹58.58 | ₹60.00 | 2,914 |
| 2026-05-18 | ₹60.15 | ₹60.98 | ₹58.29 | ₹58.94 | 550 |
| 2026-05-15 | ₹64.40 | ₹64.40 | ₹60.12 | ₹60.14 | 1,631 |
| 2026-05-14 | ₹59.10 | ₹61.55 | ₹59.10 | ₹60.39 | 2,258 |
| 2026-05-13 | ₹62.75 | ₹62.75 | ₹60.12 | ₹60.45 | 2,218 |
| 2026-05-12 | ₹60.88 | ₹62.98 | ₹60.88 | ₹62.70 | 1,317 |
| 2026-05-11 | ₹61.59 | ₹62.75 | ₹61.50 | ₹61.55 | 345 |
| 2026-05-08 | ₹61.50 | ₹62.99 | ₹61.01 | ₹61.59 | 1,726 |
| 2026-05-07 | ₹60.01 | ₹62.99 | ₹60.00 | ₹61.70 | 5,147 |
| 2026-05-06 | ₹64.00 | ₹64.00 | ₹60.00 | ₹60.70 | 559 |
| 2026-05-05 | ₹62.27 | ₹62.27 | ₹58.00 | ₹61.33 | 555 |
| 2026-05-04 | ₹62.80 | ₹63.99 | ₹60.00 | ₹62.27 | 1,778 |
| 2026-04-30 | ₹60.00 | ₹62.90 | ₹60.00 | ₹62.20 | 302 |
| 2026-04-29 | ₹61.10 | ₹66.00 | ₹60.94 | ₹61.11 | 2,391 |
| 2026-04-28 | ₹60.01 | ₹63.48 | ₹60.01 | ₹61.04 | 2,540 |
| 2026-04-27 | ₹61.70 | ₹62.74 | ₹60.20 | ₹61.84 | 2,493 |
| 2026-04-24 | ₹61.80 | ₹62.80 | ₹60.10 | ₹61.70 | 2,322 |
| 2026-04-23 | ₹59.20 | ₹61.87 | ₹59.20 | ₹61.42 | 1,454 |
| 2026-04-22 | ₹60.88 | ₹60.88 | ₹59.35 | ₹59.43 | 23 |
| 2026-04-21 | ₹61.80 | ₹61.80 | ₹59.35 | ₹61.50 | 338 |
| 2026-04-20 | ₹61.27 | ₹61.31 | ₹60.11 | ₹61.30 | 423 |
| 2026-04-17 | ₹60.80 | ₹61.90 | ₹59.11 | ₹61.70 | 11,199 |
| 2026-04-16 | ₹61.05 | ₹61.75 | ₹59.00 | ₹59.00 | 3,013 |
| 2026-04-15 | ₹60.00 | ₹64.00 | ₹59.00 | ₹61.00 | 4,305 |
| 2026-04-13 | ₹59.95 | ₹62.00 | ₹56.20 | ₹60.37 | 1,823 |
| 2026-04-10 | ₹57.75 | ₹60.50 | ₹56.00 | ₹59.50 | 7,001 |
| 2026-04-09 | ₹55.71 | ₹58.66 | ₹55.71 | ₹56.73 | 1,354 |
| 2026-04-08 | ₹56.30 | ₹58.01 | ₹56.25 | ₹56.28 | 2,248 |
| 2026-04-07 | ₹57.09 | ₹57.09 | ₹55.80 | ₹55.80 | 804 |
| 2026-04-06 | ₹55.01 | ₹56.80 | ₹55.00 | ₹55.97 | 1,197 |
| 2026-04-02 | ₹52.70 | ₹55.00 | ₹52.70 | ₹54.98 | 1,876 |
| 2026-04-01 | ₹59.88 | ₹59.88 | ₹52.52 | ₹52.67 | 6,141 |
| 2026-03-30 | ₹52.90 | ₹52.90 | ₹47.86 | ₹51.77 | 5,720 |
| 2026-03-27 | ₹56.35 | ₹56.35 | ₹50.00 | ₹51.00 | 40,001 |
| 2026-03-25 | ₹59.88 | ₹60.00 | ₹56.00 | ₹56.27 | 2,421 |
| 2026-03-24 | ₹57.70 | ₹59.89 | ₹55.05 | ₹58.49 | 17,434 |
| 2026-03-23 | ₹59.44 | ₹60.00 | ₹52.60 | ₹53.92 | 1,969 |
| 2026-03-20 | ₹56.50 | ₹58.70 | ₹56.50 | ₹58.19 | 1,199 |
| 2026-03-19 | ₹54.00 | ₹62.99 | ₹53.10 | ₹54.99 | 7,545 |
| 2026-03-18 | ₹53.25 | ₹54.50 | ₹52.70 | ₹52.78 | 6,816 |
| 2026-03-17 | ₹55.90 | ₹55.90 | ₹52.50 | ₹53.29 | 3,246 |
| 2026-03-16 | ₹56.00 | ₹56.00 | ₹50.01 | ₹53.04 | 16,465 |
| 2026-03-13 | ₹59.50 | ₹59.50 | ₹52.07 | ₹53.10 | 3,330 |
| 2026-03-12 | ₹59.00 | ₹59.00 | ₹57.00 | ₹57.08 | 3,168 |
| 2026-03-11 | ₹59.19 | ₹59.19 | ₹57.50 | ₹58.00 | 4,518 |
| 2026-03-10 | ₹62.80 | ₹62.80 | ₹57.00 | ₹58.11 | 28,129 |
| 2026-03-09 | ₹59.58 | ₹59.65 | ₹57.10 | ₹58.00 | 2,333 |
| 2026-03-06 | ₹61.98 | ₹61.98 | ₹58.50 | ₹60.20 | 5,275 |
| 2026-03-05 | ₹66.99 | ₹66.99 | ₹59.51 | ₹59.76 | 54,790 |
| 2026-03-04 | ₹58.84 | ₹62.97 | ₹57.63 | ₹58.34 | 9,402 |
| 2026-03-02 | ₹61.42 | ₹62.98 | ₹58.50 | ₹58.84 | 27,452 |
| 2026-02-27 | ₹62.81 | ₹63.34 | ₹60.52 | ₹61.42 | 2,867 |
| 2026-02-26 | ₹64.45 | ₹67.99 | ₹61.00 | ₹61.89 | 13,951 |
| 2026-02-25 | ₹67.95 | ₹67.95 | ₹64.00 | ₹64.43 | 2,322 |
| 2026-02-24 | ₹68.51 | ₹68.51 | ₹65.00 | ₹65.07 | 3,459 |
| 2026-02-23 | ₹70.11 | ₹75.79 | ₹66.13 | ₹67.76 | 13,922 |
| 2026-02-20 | ₹66.20 | ₹73.79 | ₹66.20 | ₹73.10 | 3,382 |
| 2026-02-19 | ₹71.20 | ₹71.20 | ₹65.12 | ₹69.41 | 6,476 |
| 2026-02-18 | ₹71.00 | ₹74.00 | ₹69.10 | ₹71.20 | 15,170 |
| 2026-02-17 | ₹75.99 | ₹76.00 | ₹68.00 | ₹69.93 | 30,541 |
| 2026-02-16 | ₹76.00 | ₹76.00 | ₹72.00 | ₹72.28 | 26,872 |
| 2026-02-13 | ₹79.15 | ₹79.15 | ₹77.36 | ₹78.94 | 2,979 |
| 2026-02-12 | ₹75.00 | ₹79.00 | ₹71.66 | ₹76.44 | 7,535 |
| 2026-02-11 | ₹65.40 | ₹78.00 | ₹65.40 | ₹74.58 | 13,270 |
| 2026-02-10 | ₹66.59 | ₹67.50 | ₹65.00 | ₹66.12 | 2,609 |
| 2026-02-09 | ₹68.68 | ₹68.68 | ₹65.70 | ₹66.59 | 2,481 |
| 2026-02-06 | ₹69.55 | ₹69.55 | ₹67.61 | ₹67.79 | 6,924 |
| 2026-02-05 | ₹69.80 | ₹69.80 | ₹65.92 | ₹67.43 | 299 |
| 2026-02-04 | ₹66.90 | ₹69.73 | ₹66.07 | ₹69.50 | 1,232 |
| 2026-02-03 | ₹70.99 | ₹70.99 | ₹64.01 | ₹65.22 | 2,916 |
| 2026-02-02 | ₹68.00 | ₹68.00 | ₹64.15 | ₹64.55 | 912 |
| 2026-02-01 | ₹70.99 | ₹70.99 | ₹66.70 | ₹66.72 | 3,648 |
| 2026-01-30 | ₹68.01 | ₹68.35 | ₹67.00 | ₹67.00 | 638 |
| 2026-01-29 | ₹65.25 | ₹66.25 | ₹65.20 | ₹66.01 | 2,607 |
| 2026-01-28 | ₹67.00 | ₹69.98 | ₹66.00 | ₹66.26 | 3,935 |
| 2026-01-27 | ₹67.56 | ₹70.49 | ₹66.00 | ₹67.45 | 1,424 |
| 2026-01-23 | ₹69.17 | ₹70.00 | ₹67.00 | ₹69.30 | 2,578 |
| 2026-01-22 | ₹70.00 | ₹71.00 | ₹69.00 | ₹69.17 | 966 |
| 2026-01-21 | ₹72.50 | ₹72.50 | ₹65.10 | ₹69.39 | 2,740 |
| 2026-01-20 | ₹68.00 | ₹70.00 | ₹67.05 | ₹67.76 | 888 |
| 2026-01-19 | ₹71.80 | ₹71.80 | ₹68.50 | ₹68.59 | 1,718 |
| 2026-01-16 | ₹70.99 | ₹70.99 | ₹68.50 | ₹69.70 | 1,460 |
| 2026-01-14 | ₹73.02 | ₹74.99 | ₹67.60 | ₹69.91 | 5,398 |
| 2026-01-13 | ₹73.47 | ₹76.05 | ₹72.20 | ₹73.02 | 2,322 |
| 2026-01-12 | ₹80.00 | ₹80.00 | ₹71.35 | ₹72.54 | 5,212 |
| 2026-01-09 | ₹74.00 | ₹77.87 | ₹74.00 | ₹75.41 | 1,511 |
| 2026-01-08 | ₹74.61 | ₹76.48 | ₹74.61 | ₹74.77 | 1,021 |
| 2026-01-07 | ₹76.00 | ₹76.70 | ₹74.00 | ₹76.10 | 2,844 |
| 2026-01-06 | ₹75.38 | ₹75.38 | ₹73.50 | ₹74.10 | 1,822 |
| 2026-01-05 | ₹81.96 | ₹81.96 | ₹72.70 | ₹73.89 | 5,504 |
| 2026-01-02 | ₹78.86 | ₹78.86 | ₹77.10 | ₹78.50 | 3,148 |
| 2026-01-01 | ₹78.01 | ₹79.21 | ₹75.69 | ₹77.32 | 6,586 |
Kranti Industries Share Price Performance Analysis (Feb 2019 - Sep 2026)
KRANTI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-43.02%
₹77.32 → ₹44.06
Year to Date
Price Volatility
13.57%
Low Volatility
Year to Date
Average Daily Volume
10,562
Year to Date Average
BSE Exchange
Kranti Industries Share Price History – Frequently Asked Questions
Common questions about KRANTI historical data and records. Review KRANTI earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kranti Industries (KRANTI)?
The all-time high share price of Kranti Industries was ₹123.7 recorded on September 06, 2022 on the BSE exchange.
What is the all-time low share price of Kranti Industries (KRANTI)?
The all-time low share price of Kranti Industries was ₹9.6 recorded on July 27, 2020 on the BSE exchange.
How can I download KRANTI historical share price data?
You can download Kranti Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KRANTI shares?
The highest trading volume day for Kranti Industries was 684,000 shares traded on February 28, 2019 on the BSE exchange, with share price at ₹30.8.