Price Data Selection & Download
Krypton Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4323 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine KRYPTONQ earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹103.00
November 11, 2024
BSE Exchange
Share Price All Time Low
₹5.99
March 24, 2020
BSE Exchange
Highest Volume Trading Day
578,303
January 18, 2022 • ₹25.70
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KRYPTONQ daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹35.50 | ₹36.99 | ₹35.50 | ₹36.99 | 1,375 |
| 2026-05-20 | ₹37.40 | ₹37.40 | ₹35.60 | ₹36.01 | 813 |
| 2026-05-19 | ₹37.25 | ₹38.00 | ₹35.75 | ₹35.99 | 4,617 |
| 2026-05-18 | ₹35.63 | ₹37.00 | ₹35.00 | ₹36.95 | 680 |
| 2026-05-15 | ₹34.15 | ₹37.00 | ₹34.15 | ₹36.36 | 2,447 |
| 2026-05-14 | ₹34.17 | ₹35.91 | ₹34.17 | ₹35.91 | 3,381 |
| 2026-05-13 | ₹34.52 | ₹36.50 | ₹33.52 | ₹34.21 | 2,748 |
| 2026-05-12 | ₹35.80 | ₹36.00 | ₹34.02 | ₹35.22 | 2,408 |
| 2026-05-11 | ₹38.35 | ₹39.15 | ₹35.72 | ₹35.75 | 27,963 |
| 2026-05-08 | ₹37.60 | ₹38.85 | ₹37.60 | ₹37.60 | 2,764 |
| 2026-05-07 | ₹37.50 | ₹37.85 | ₹37.50 | ₹37.60 | 4,338 |
| 2026-05-06 | ₹36.86 | ₹38.32 | ₹35.50 | ₹36.05 | 5,501 |
| 2026-05-05 | ₹38.30 | ₹38.30 | ₹36.50 | ₹36.50 | 18,122 |
| 2026-05-04 | ₹41.40 | ₹41.40 | ₹38.10 | ₹38.10 | 1,083 |
| 2026-04-30 | ₹39.19 | ₹39.99 | ₹39.00 | ₹39.67 | 934 |
| 2026-04-29 | ₹39.00 | ₹40.16 | ₹38.31 | ₹39.00 | 1,778 |
| 2026-04-28 | ₹39.95 | ₹39.95 | ₹37.00 | ₹38.25 | 2,439 |
| 2026-04-27 | ₹38.55 | ₹40.50 | ₹38.00 | ₹38.06 | 4,466 |
| 2026-04-24 | ₹38.00 | ₹40.00 | ₹37.91 | ₹38.62 | 708 |
| 2026-04-23 | ₹38.17 | ₹40.80 | ₹38.17 | ₹39.87 | 5,599 |
| 2026-04-22 | ₹43.95 | ₹43.95 | ₹40.08 | ₹40.16 | 4,650 |
| 2026-04-21 | ₹43.12 | ₹43.25 | ₹41.80 | ₹42.18 | 3,787 |
| 2026-04-20 | ₹46.00 | ₹46.00 | ₹43.87 | ₹44.00 | 1,234 |
| 2026-04-17 | ₹45.30 | ₹47.00 | ₹44.53 | ₹46.00 | 5,727 |
| 2026-04-16 | ₹47.12 | ₹47.12 | ₹45.10 | ₹46.87 | 1,632 |
| 2026-04-15 | ₹46.50 | ₹47.90 | ₹45.17 | ₹46.92 | 10,517 |
| 2026-04-13 | ₹45.00 | ₹46.97 | ₹43.85 | ₹46.50 | 13,042 |
| 2026-04-10 | ₹47.99 | ₹48.00 | ₹45.15 | ₹46.27 | 12,991 |
| 2026-04-09 | ₹43.90 | ₹48.90 | ₹42.10 | ₹47.37 | 42,422 |
| 2026-04-08 | ₹41.25 | ₹45.48 | ₹41.25 | ₹45.36 | 117,870 |
| 2026-04-07 | ₹30.60 | ₹37.90 | ₹30.60 | ₹37.90 | 43,791 |
| 2026-04-06 | ₹29.03 | ₹32.00 | ₹29.03 | ₹31.59 | 6,308 |
| 2026-04-02 | ₹29.63 | ₹29.63 | ₹28.26 | ₹29.11 | 6,559 |
| 2026-04-01 | ₹28.78 | ₹30.90 | ₹28.63 | ₹29.65 | 5,611 |
| 2026-03-30 | ₹29.99 | ₹30.00 | ₹27.23 | ₹28.07 | 28,019 |
| 2026-03-27 | ₹30.45 | ₹30.45 | ₹26.56 | ₹27.66 | 55,563 |
| 2026-03-25 | ₹29.57 | ₹30.50 | ₹29.43 | ₹30.30 | 2,272 |
| 2026-03-24 | ₹32.00 | ₹32.00 | ₹26.50 | ₹29.43 | 9,791 |
| 2026-03-23 | ₹33.49 | ₹33.49 | ₹28.00 | ₹29.20 | 17,791 |
| 2026-03-20 | ₹34.00 | ₹34.00 | ₹31.51 | ₹32.44 | 7,476 |
| 2026-03-19 | ₹34.99 | ₹34.99 | ₹31.02 | ₹32.03 | 8,557 |
| 2026-03-18 | ₹33.31 | ₹35.50 | ₹33.31 | ₹34.14 | 10,206 |
| 2026-03-17 | ₹37.50 | ₹37.50 | ₹33.00 | ₹33.98 | 7,082 |
| 2026-03-16 | ₹35.00 | ₹36.49 | ₹34.62 | ₹35.29 | 1,930 |
| 2026-03-13 | ₹35.01 | ₹36.50 | ₹35.01 | ₹35.50 | 3,628 |
| 2026-03-12 | ₹36.18 | ₹36.18 | ₹35.25 | ₹36.13 | 2,554 |
| 2026-03-11 | ₹35.80 | ₹36.98 | ₹35.80 | ₹36.92 | 764 |
| 2026-03-10 | ₹34.00 | ₹35.90 | ₹34.00 | ₹35.46 | 2,301 |
| 2026-03-09 | ₹37.60 | ₹37.60 | ₹34.03 | ₹34.95 | 2,256 |
| 2026-03-06 | ₹37.35 | ₹37.40 | ₹36.00 | ₹36.01 | 4,752 |
| 2026-03-05 | ₹37.25 | ₹37.93 | ₹36.00 | ₹37.10 | 4,610 |
| 2026-03-04 | ₹37.50 | ₹37.50 | ₹35.00 | ₹37.12 | 526 |
| 2026-03-02 | ₹36.62 | ₹39.85 | ₹35.25 | ₹36.65 | 22,307 |
| 2026-02-27 | ₹36.39 | ₹37.38 | ₹36.01 | ₹36.80 | 19,285 |
| 2026-02-26 | ₹39.90 | ₹39.90 | ₹36.00 | ₹36.21 | 5,904 |
| 2026-02-25 | ₹38.00 | ₹39.49 | ₹37.40 | ₹37.88 | 10,277 |
| 2026-02-24 | ₹38.51 | ₹38.51 | ₹37.05 | ₹37.10 | 6,566 |
| 2026-02-23 | ₹40.00 | ₹40.00 | ₹38.48 | ₹38.51 | 13,233 |
| 2026-02-20 | ₹39.93 | ₹40.00 | ₹39.30 | ₹39.65 | 11,587 |
| 2026-02-19 | ₹39.55 | ₹41.98 | ₹39.52 | ₹39.93 | 3,075 |
| 2026-02-18 | ₹39.10 | ₹40.50 | ₹39.10 | ₹39.88 | 13,261 |
| 2026-02-17 | ₹38.47 | ₹41.90 | ₹38.47 | ₹40.16 | 30,152 |
| 2026-02-16 | ₹37.99 | ₹42.00 | ₹36.00 | ₹39.17 | 28,590 |
| 2026-02-13 | ₹38.00 | ₹38.00 | ₹36.11 | ₹36.53 | 1,926 |
| 2026-02-12 | ₹38.00 | ₹38.19 | ₹36.50 | ₹37.64 | 2,447 |
| 2026-02-11 | ₹36.45 | ₹39.00 | ₹36.30 | ₹37.45 | 51,556 |
| 2026-02-10 | ₹36.01 | ₹36.84 | ₹35.75 | ₹36.30 | 3,701 |
| 2026-02-09 | ₹35.86 | ₹36.79 | ₹35.86 | ₹36.05 | 5,271 |
| 2026-02-06 | ₹37.95 | ₹37.95 | ₹35.55 | ₹36.78 | 2,160 |
| 2026-02-05 | ₹37.99 | ₹37.99 | ₹35.00 | ₹37.37 | 6,678 |
| 2026-02-04 | ₹39.00 | ₹39.00 | ₹35.50 | ₹36.91 | 13,738 |
| 2026-02-03 | ₹38.76 | ₹38.76 | ₹36.20 | ₹36.50 | 5,371 |
| 2026-02-02 | ₹37.99 | ₹38.99 | ₹37.04 | ₹38.00 | 6,923 |
| 2026-02-01 | ₹36.50 | ₹38.00 | ₹36.50 | ₹36.78 | 3,425 |
| 2026-01-30 | ₹36.15 | ₹37.98 | ₹36.01 | ₹36.50 | 6,572 |
| 2026-01-29 | ₹36.00 | ₹36.99 | ₹36.00 | ₹36.15 | 2,415 |
| 2026-01-28 | ₹40.00 | ₹40.00 | ₹35.11 | ₹36.06 | 7,494 |
| 2026-01-27 | ₹35.77 | ₹38.79 | ₹35.50 | ₹36.13 | 1,332 |
| 2026-01-23 | ₹38.49 | ₹38.49 | ₹36.00 | ₹36.74 | 1,751 |
| 2026-01-22 | ₹36.73 | ₹37.80 | ₹36.73 | ₹37.77 | 241 |
| 2026-01-21 | ₹36.09 | ₹37.99 | ₹35.90 | ₹37.48 | 953 |
| 2026-01-20 | ₹37.01 | ₹37.80 | ₹35.70 | ₹36.09 | 3,443 |
| 2026-01-19 | ₹39.73 | ₹39.73 | ₹37.99 | ₹38.00 | 2,439 |
| 2026-01-16 | ₹40.00 | ₹40.00 | ₹38.50 | ₹38.96 | 5,548 |
| 2026-01-14 | ₹39.00 | ₹39.98 | ₹38.50 | ₹39.78 | 7,344 |
| 2026-01-13 | ₹39.00 | ₹39.71 | ₹38.01 | ₹38.62 | 4,763 |
| 2026-01-12 | ₹37.83 | ₹40.25 | ₹36.00 | ₹39.80 | 12,286 |
| 2026-01-09 | ₹38.31 | ₹39.56 | ₹37.01 | ₹38.60 | 5,840 |
| 2026-01-08 | ₹40.38 | ₹41.39 | ₹39.15 | ₹39.17 | 2,437 |
| 2026-01-07 | ₹42.27 | ₹43.48 | ₹40.20 | ₹40.38 | 2,993 |
| 2026-01-06 | ₹43.50 | ₹44.00 | ₹42.23 | ₹42.28 | 1,511 |
| 2026-01-05 | ₹43.90 | ₹43.90 | ₹42.00 | ₹43.26 | 3,421 |
| 2026-01-02 | ₹41.31 | ₹45.00 | ₹41.31 | ₹42.69 | 7,259 |
| 2026-01-01 | ₹40.35 | ₹43.80 | ₹40.35 | ₹43.00 | 1,064 |
Krypton Industries Share Price Performance Analysis (Jan 2008 - May 2026)
KRYPTONQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.98%
₹43.00 → ₹36.99
Year to Date
Price Volatility
10.68%
Low Volatility
Year to Date
Average Daily Volume
9,457
Year to Date Average
BSE Exchange
Krypton Industries Share Price History – Frequently Asked Questions
Common questions about KRYPTONQ historical data and records. For live price, key ratios and fundamentals, see KRYPTONQ stock price BSE.
What is the all-time high share price of Krypton Industries (KRYPTONQ)?
The all-time high share price of Krypton Industries was ₹103.0 recorded on November 11, 2024 on the BSE exchange.
What is the all-time low share price of Krypton Industries (KRYPTONQ)?
The all-time low share price of Krypton Industries was ₹5.99 recorded on March 24, 2020 on the BSE exchange.
How can I download KRYPTONQ historical share price data?
You can download Krypton 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 KRYPTONQ shares?
The highest trading volume day for Krypton Industries was 578,303 shares traded on January 18, 2022 on the BSE exchange, with share price at ₹25.7.