Krypton Industries Ltd (KRPT)

KRPT
🏛️ Indien →
53.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 33.50 33.50 31.49 31.75 0.0M
2023-12-28 32.49 34.00 30.21 32.60 0.1M
2023-12-27 33.90 33.90 31.31 31.92 0.0M
2023-12-26 33.75 34.90 31.80 32.92 0.1M
2023-12-22 29.00 34.04 27.50 33.01 0.4M
2023-12-21 26.57 28.80 26.10 28.37 0.0M
2023-12-20 28.90 28.90 25.60 26.05 0.1M
2023-12-19 29.95 29.95 28.45 28.86 0.0M
2023-12-18 29.50 29.90 29.00 29.36 0.0M
2023-12-15 29.11 30.00 29.00 29.50 0.0M
2023-12-14 30.00 30.40 28.10 29.11 0.0M
2023-12-13 30.60 30.95 29.50 29.65 0.0M
2023-12-12 30.40 31.50 30.00 30.43 0.1M
2023-12-11 30.36 31.21 29.50 30.57 0.1M
2023-12-08 31.00 31.79 30.00 30.27 0.1M
2023-12-07 30.50 31.90 29.85 30.30 0.2M
2023-12-06 26.50 31.47 26.50 29.62 0.1M
2023-12-05 27.99 28.00 23.60 26.23 0.0M
2023-12-04 28.76 29.00 27.05 27.33 0.0M
2023-12-01 26.73 28.90 26.46 28.20 0.1M
2023-11-30 27.80 27.80 25.84 26.20 0.0M
2023-11-29 27.10 27.83 27.00 27.32 0.0M
2023-11-28 28.26 29.50 27.10 27.38 0.0M
2023-11-24 29.98 29.98 27.65 28.67 0.0M
2023-11-23 28.20 29.98 27.40 28.29 0.0M
2023-11-22 29.99 29.99 27.51 28.09 0.0M
2023-11-21 29.60 30.95 28.03 28.73 0.0M
2023-11-20 30.48 30.89 29.03 30.26 0.1M
2023-11-17 28.49 31.20 27.10 29.65 0.3M
2023-11-16 26.00 29.29 25.60 27.71 0.4M
2023-11-15 23.65 26.70 23.65 25.54 0.1M
2023-11-13 23.95 24.33 23.45 23.65 0.0M
2023-11-12 24.00 24.50 23.00 23.88 0.0M
2023-11-10 23.00 27.00 22.75 23.80 0.0M
2023-11-09 23.28 23.60 22.56 22.77 0.0M
2023-11-08 22.77 23.40 22.77 23.40 0.0M
2023-11-07 22.99 23.22 22.75 22.77 0.0M
2023-11-06 23.50 23.50 22.75 22.80 0.0M
2023-11-03 23.13 23.60 23.01 23.25 0.0M
2023-11-02 23.50 23.70 23.00 23.21 0.0M
2023-11-01 23.40 23.65 23.00 23.37 0.0M
2023-10-31 23.82 23.82 23.11 23.50 0.0M
2023-10-30 24.00 24.00 23.04 23.35 0.0M
2023-10-27 21.70 24.00 21.49 23.54 0.0M
2023-10-26 22.00 22.38 21.00 21.35 0.0M
2023-10-25 22.47 23.25 21.61 22.09 0.0M
2023-10-23 23.40 23.40 21.60 22.03 0.0M
2023-10-20 23.48 23.50 22.75 23.40 0.0M
2023-10-19 23.46 24.00 23.00 23.04 0.0M
2023-10-18 24.39 24.39 23.00 23.32 0.0M
2023-10-17 23.85 24.27 23.55 23.99 0.0M
2023-10-16 24.30 24.50 23.75 23.83 0.0M
2023-10-13 24.00 24.40 23.80 24.06 0.0M
2023-10-12 24.00 24.50 23.60 23.80 0.0M
2023-10-11 23.71 24.21 23.71 23.99 0.0M
2023-10-10 23.65 24.50 23.51 24.01 0.0M
2023-10-09 24.89 24.89 23.36 23.51 0.0M
2023-10-06 24.23 24.75 23.55 24.42 0.0M
2023-10-05 24.12 24.50 23.25 24.23 0.0M
2023-10-04 23.82 24.78 23.45 23.97 0.0M
2023-10-03 24.00 24.00 23.26 23.65 0.0M
2023-09-29 23.80 24.17 23.40 23.84 0.0M
2023-09-28 24.00 24.10 23.57 23.95 0.0M
2023-09-27 24.25 24.25 23.72 23.92 0.0M
2023-09-26 23.55 24.50 23.55 23.94 0.0M
2023-09-25 24.00 24.20 23.40 23.84 0.0M
2023-09-22 24.75 24.85 22.60 23.77 0.0M
2023-09-21 24.50 25.50 24.00 24.67 0.0M
2023-09-20 24.25 26.40 23.70 24.69 0.0M
2023-09-18 24.69 24.69 23.77 24.18 0.0M
2023-09-15 24.68 24.68 23.61 24.54 0.0M
2023-09-14 23.26 24.50 23.25 24.40 0.0M
2023-09-13 23.97 23.99 23.11 23.72 0.0M
2023-09-12 23.45 24.60 23.12 23.59 0.0M
2023-09-11 23.16 24.25 23.16 23.61 0.0M
2023-09-08 24.30 24.74 23.26 23.63 0.0M
2023-09-07 23.64 24.50 23.40 23.85 0.0M
2023-09-06 24.99 24.99 22.50 23.25 0.0M
2023-09-05 23.19 25.50 23.15 24.35 0.0M
2023-09-04 23.49 23.49 21.50 22.78 0.1M
2023-09-01 23.16 23.80 22.47 23.16 0.0M
2023-08-31 23.90 23.90 22.50 22.75 0.0M
2023-08-30 24.16 24.50 23.00 23.16 0.0M
2023-08-29 23.97 24.40 23.80 24.26 0.0M
2023-08-28 24.16 24.45 23.66 23.78 0.0M
2023-08-25 24.24 24.50 23.54 23.76 0.0M
2023-08-24 24.49 24.50 23.44 23.54 0.0M
2023-08-23 22.90 24.45 22.90 24.05 0.0M
2023-08-22 23.89 23.89 20.00 22.87 0.0M
2023-08-21 24.25 24.25 23.50 23.55 0.0M
2023-08-18 23.64 24.15 23.50 23.99 0.0M
2023-08-17 24.95 24.95 23.64 23.66 0.0M
2023-08-16 25.24 25.24 24.05 24.99 0.0M
2023-08-14 25.41 25.50 23.00 25.24 0.0M
2023-08-11 25.40 25.47 24.22 25.23 0.0M
2023-08-10 24.50 24.95 23.55 24.93 0.0M
2023-08-09 25.50 25.50 21.80 24.32 0.0M
2023-08-08 25.20 25.87 24.51 25.16 0.0M
2023-08-07 24.99 25.50 24.20 25.29 0.1M
2023-08-04 24.00 25.00 24.00 24.57 0.0M
2023-08-03 24.96 25.00 24.00 24.20 0.0M
2023-08-02 24.79 24.99 24.35 24.76 0.0M
2023-08-01 25.50 25.50 24.26 24.62 0.0M
2023-07-31 25.00 25.50 24.11 24.82 0.0M
2023-07-28 25.00 25.45 24.20 24.69 0.0M
2023-07-27 23.28 26.00 23.28 24.76 0.0M
2023-07-26 22.85 25.00 22.65 23.09 0.0M
2023-07-25 23.08 23.23 22.10 22.69 0.0M
2023-07-24 23.50 24.00 22.50 22.89 0.0M
2023-07-21 23.52 23.52 22.66 23.19 0.0M
2023-07-20 23.65 23.82 23.10 23.57 0.0M
2023-07-19 23.20 24.50 23.20 23.65 0.0M
2023-07-18 24.46 24.71 23.51 23.81 0.0M
2023-07-17 24.52 25.52 24.10 24.32 0.0M
2023-07-14 25.48 25.48 24.25 24.60 0.0M
2023-07-13 24.78 25.48 24.12 24.88 0.0M
2023-07-12 24.89 25.60 24.10 24.59 0.0M
2023-07-11 26.97 26.97 24.58 24.88 0.1M
2023-07-10 21.65 25.04 21.65 24.58 0.1M
2023-07-07 20.50 22.90 20.38 21.79 0.0M
2023-07-06 20.24 20.45 19.75 20.34 0.0M
2023-07-05 20.40 20.43 19.60 20.13 0.0M
2023-07-04 19.96 20.50 19.96 20.30 0.0M
2023-07-03 19.82 20.50 19.75 19.81 0.0M
2023-06-30 20.00 20.50 19.60 19.84 0.0M
2023-06-28 20.00 20.50 20.00 20.00 0.0M
2023-06-27 19.90 21.00 19.70 19.96 0.0M
2023-06-26 19.90 21.00 19.50 19.79 0.0M
2023-06-23 20.00 20.00 19.50 19.76 0.0M
2023-06-22 19.75 19.99 19.70 19.98 0.0M
2023-06-21 19.64 20.00 19.14 19.75 0.0M
2023-06-20 19.29 20.27 19.15 19.77 0.0M
2023-06-19 20.09 20.49 19.00 19.27 0.0M
2023-06-16 20.30 20.40 19.81 20.09 0.0M
2023-06-15 19.60 20.50 19.60 20.30 0.0M
2023-06-14 20.40 20.40 19.70 19.71 0.0M
2023-06-13 19.95 20.16 19.56 19.88 0.0M
2023-06-12 19.59 20.28 19.59 19.97 0.0M
2023-06-09 20.50 20.50 19.24 19.90 0.0M
2023-06-08 20.00 20.77 19.93 20.24 0.0M
2023-06-07 20.40 20.80 19.75 20.06 0.0M
2023-06-06 20.00 21.90 19.60 20.00 0.0M
2023-06-05 19.99 19.99 19.41 19.87 0.0M
2023-06-02 19.22 20.02 19.01 19.82 0.0M
2023-06-01 19.50 19.60 19.00 19.28 0.0M
2023-05-31 19.60 20.50 19.01 19.43 0.0M
2023-05-30 20.00 20.00 19.06 19.56 0.0M
2023-05-29 19.10 19.80 19.10 19.60 0.0M
2023-05-26 19.53 19.93 18.93 19.00 0.0M
2023-05-25 19.75 19.79 19.11 19.78 0.0M
2023-05-24 19.87 19.87 19.17 19.75 0.0M
2023-05-23 20.08 20.68 19.28 19.82 0.0M
2023-05-22 20.18 20.25 19.65 19.90 0.0M
2023-05-19 19.63 20.00 19.50 19.99 0.0M
2023-05-18 20.20 20.50 19.51 19.53 0.0M
2023-05-17 19.86 20.20 19.66 19.78 0.0M
2023-05-16 20.09 20.38 19.46 19.82 0.0M
2023-05-15 20.50 20.50 19.77 20.01 0.0M
2023-05-12 20.25 20.35 19.73 20.24 0.0M
2023-05-11 20.00 20.41 19.89 20.20 0.0M
2023-05-10 20.32 20.94 19.75 20.01 0.0M
2023-05-09 21.00 21.00 19.75 20.03 0.0M
2023-05-08 20.92 20.92 19.80 20.48 0.0M
2023-05-05 20.39 20.95 20.06 20.60 0.0M
2023-05-04 20.59 20.59 20.05 20.19 0.0M
2023-05-03 20.52 21.00 20.00 20.33 0.0M
2023-05-02 20.38 21.00 20.00 20.32 0.0M
2023-04-28 20.20 20.49 19.70 20.02 0.0M
2023-04-27 20.59 21.00 19.99 20.01 0.0M
2023-04-26 20.99 21.00 19.00 20.58 0.0M
2023-04-25 21.00 21.00 19.98 20.89 0.0M
2023-04-24 21.25 21.25 20.40 20.85 0.0M
2023-04-21 20.14 21.00 20.10 20.90 0.0M
2023-04-20 20.52 21.00 19.76 20.44 0.0M
2023-04-19 19.50 20.85 19.21 20.39 0.0M
2023-04-18 18.75 19.50 18.75 19.39 0.0M
2023-04-17 19.16 19.39 18.99 19.01 0.0M
2023-04-13 19.49 19.49 19.00 19.02 0.0M
2023-04-12 19.32 19.60 19.00 19.20 0.0M
2023-04-11 19.31 19.75 19.01 19.13 0.0M
2023-04-10 20.00 20.00 19.00 19.26 0.0M
2023-04-06 19.93 20.05 19.61 19.71 0.0M
2023-04-05 19.78 20.00 19.23 19.63 0.0M
2023-04-03 19.72 21.00 19.00 19.53 0.0M
2023-03-31 19.25 19.99 19.00 19.72 0.0M
2023-03-29 19.11 20.50 18.61 19.08 0.0M
2023-03-28 19.69 20.50 18.50 19.08 0.0M
2023-03-27 19.70 20.00 19.30 19.60 0.0M
2023-03-24 19.95 20.06 19.51 19.93 0.0M
2023-03-23 19.76 20.40 19.65 19.97 0.0M
2023-03-22 19.75 20.49 19.51 19.81 0.0M
2023-03-21 19.53 20.17 19.53 19.75 0.0M
2023-03-20 19.65 21.00 18.60 19.53 0.0M
2023-03-17 19.35 20.75 18.76 20.14 0.0M
2023-03-16 18.88 19.24 18.31 18.95 0.0M
2023-03-15 19.39 19.59 18.50 18.88 0.0M
2023-03-14 19.04 19.64 18.50 19.35 0.0M
2023-03-13 20.14 20.15 17.12 18.64 0.0M
2023-03-10 20.46 20.70 19.66 19.72 0.0M
2023-03-09 19.81 21.00 19.00 20.44 0.0M
2023-03-08 19.10 20.70 18.50 20.38 0.0M
2023-03-06 19.10 21.00 19.00 19.28 0.0M
2023-03-03 19.70 20.00 19.00 19.20 0.0M
2023-03-02 20.50 20.50 18.00 19.86 0.0M
2023-03-01 19.00 20.40 18.30 20.31 0.0M
2023-02-28 18.20 18.75 17.20 18.75 0.0M
2023-02-27 17.65 18.80 17.10 18.15 0.0M
2023-02-24 18.50 18.60 17.50 18.00 0.0M
2023-02-23 18.85 18.85 18.00 18.50 0.0M
2023-02-22 18.75 19.30 18.00 18.80 0.0M
2023-02-21 20.25 20.50 18.90 19.15 0.0M
2023-02-20 20.10 20.90 20.10 20.10 0.0M
2023-02-17 20.75 20.90 20.20 20.25 0.0M
2023-02-16 20.00 20.90 19.85 20.55 0.0M
2023-02-15 20.90 20.90 19.50 19.90 0.0M
2023-02-14 20.80 21.20 20.25 20.60 0.0M
2023-02-13 21.90 21.90 20.50 20.90 0.0M
2023-02-10 22.00 22.00 21.00 21.50 0.0M
2023-02-09 22.35 22.35 21.60 21.90 0.0M
2023-02-08 22.75 22.90 21.60 22.10 0.0M
2023-02-07 23.00 23.25 22.50 22.50 0.0M
2023-02-06 23.00 23.25 22.50 23.25 0.0M
2023-02-03 23.75 24.00 23.00 23.05 0.0M
2023-02-02 23.75 24.00 23.00 24.00 0.0M
2023-02-01 24.25 24.25 23.10 23.15 0.0M
2023-01-31 24.00 24.25 23.20 23.95 0.0M
2023-01-30 23.25 24.45 23.25 23.60 0.0M
2023-01-27 22.60 23.75 22.60 22.85 0.0M
2023-01-25 23.50 23.50 22.55 22.90 0.0M
2023-01-24 24.20 24.20 22.80 22.80 0.0M
2023-01-23 22.75 23.90 22.75 23.35 0.0M
2023-01-20 22.80 23.25 22.65 22.75 0.0M
2023-01-19 23.50 23.50 22.75 22.85 0.0M
2023-01-18 23.25 23.50 22.80 23.45 0.0M
2023-01-17 23.25 23.60 23.10 23.25 0.0M
2023-01-16 23.50 23.75 23.00 23.15 0.0M
2023-01-13 23.20 23.50 23.05 23.45 0.0M
2023-01-12 23.75 23.75 23.10 23.20 0.0M
2023-01-11 23.80 23.85 23.00 23.50 0.0M
2023-01-10 24.00 24.00 23.50 23.75 0.0M
2023-01-09 23.95 23.95 23.55 23.90 0.0M
2023-01-06 24.00 24.45 23.50 23.95 0.0M
2023-01-05 24.00 24.25 23.55 23.55 0.0M
2023-01-04 24.20 24.20 23.30 23.75 0.0M
2023-01-03 23.40 24.00 23.25 23.80 0.0M
2023-01-02 23.50 23.70 23.00 23.10 0.0M