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
2024-12-31 80.39 80.39 74.87 74.87 0.0M
2024-12-30 85.00 85.00 78.81 78.81 0.0M
2024-12-27 81.00 83.99 81.00 82.95 0.0M
2024-12-26 83.00 85.90 81.00 82.01 0.0M
2024-12-24 86.00 86.00 81.00 84.44 0.0M
2024-12-23 78.00 81.91 78.00 81.91 0.0M
2024-12-20 80.00 82.40 77.94 78.01 0.0M
2024-12-19 82.01 86.20 80.55 82.04 0.0M
2024-12-18 86.99 86.99 83.00 83.34 0.0M
2024-12-17 88.00 88.00 85.00 85.97 0.0M
2024-12-16 85.50 87.66 83.50 85.15 0.0M
2024-12-13 88.74 88.74 82.00 83.49 0.0M
2024-12-12 92.00 94.00 85.95 86.03 0.0M
2024-12-11 95.99 96.00 89.75 90.47 0.0M
2024-12-10 91.25 96.24 91.25 94.47 0.0M
2024-12-09 96.31 98.24 92.00 93.08 0.0M
2024-12-06 95.01 97.95 93.11 96.31 0.0M
2024-12-05 96.85 98.28 93.60 97.87 0.0M
2024-12-04 90.80 93.71 90.80 93.60 0.0M
2024-12-03 89.88 89.99 85.00 89.25 0.0M
2024-12-02 96.32 96.32 87.16 88.39 0.1M
2024-11-29 91.74 91.74 90.00 91.74 0.1M
2024-11-28 87.38 87.38 87.38 87.38 0.0M
2024-11-27 83.22 83.22 83.22 83.22 0.0M
2024-11-26 77.00 79.26 77.00 79.26 0.0M
2024-11-25 71.01 75.49 71.01 75.49 0.0M
2024-11-22 69.00 73.80 66.89 71.90 0.0M
2024-11-21 72.50 72.50 70.41 70.41 0.0M
2024-11-19 73.41 78.00 73.41 74.11 0.1M
2024-11-18 77.27 79.70 77.27 77.27 0.0M
2024-11-14 82.10 82.10 81.33 81.33 0.0M
2024-11-13 91.00 91.99 85.61 85.61 0.0M
2024-11-12 96.00 97.20 90.11 90.11 0.0M
2024-11-11 103.00 103.00 94.15 94.85 0.1M
2024-11-08 99.80 101.00 98.90 99.09 0.1M
2024-11-07 97.49 99.40 97.00 98.24 0.0M
2024-11-06 98.95 98.96 95.06 97.40 0.0M
2024-11-05 98.96 98.96 93.00 95.68 0.1M
2024-11-04 94.33 94.33 89.84 94.25 0.1M
2024-11-01 87.50 90.20 87.00 89.84 0.0M
2024-10-31 83.53 87.00 83.49 86.01 0.0M
2024-10-30 84.00 85.88 83.00 83.53 0.0M
2024-10-29 82.90 85.86 77.70 82.68 0.2M
2024-10-28 79.30 82.78 76.22 81.78 0.0M
2024-10-25 79.01 83.30 76.25 79.63 0.1M
2024-10-24 81.99 82.99 78.25 80.26 0.1M
2024-10-23 80.00 81.90 75.84 79.99 0.1M
2024-10-22 81.04 81.04 76.01 79.83 0.2M
2024-10-21 77.75 77.75 72.01 77.19 0.1M
2024-10-18 72.50 74.09 71.97 74.05 0.1M
2024-10-17 68.97 70.73 67.60 70.57 0.1M
2024-10-16 64.88 67.37 64.64 67.37 0.1M
2024-10-15 63.90 64.80 62.51 64.17 0.0M
2024-10-14 62.10 63.50 60.00 62.92 0.0M
2024-10-11 60.12 62.99 60.12 61.63 0.0M
2024-10-10 59.99 61.50 59.00 60.12 0.0M
2024-10-09 58.02 59.89 58.00 59.00 0.0M
2024-10-08 59.99 60.58 55.08 58.02 0.0M
2024-10-07 62.40 62.40 57.74 57.97 0.0M
2024-10-04 60.00 60.77 59.90 60.77 0.0M
2024-10-03 61.50 61.70 57.57 57.88 0.0M
2024-10-01 61.63 61.63 58.73 60.59 0.0M
2024-09-30 60.02 62.10 58.00 60.42 0.0M
2024-09-27 63.00 63.00 59.30 60.01 0.0M
2024-09-26 63.00 64.00 61.00 62.31 0.0M
2024-09-25 65.00 65.00 60.50 62.92 0.0M
2024-09-24 63.00 64.00 60.00 62.62 0.0M
2024-09-23 65.94 65.94 60.70 61.40 0.0M
2024-09-20 62.96 64.88 61.50 63.89 0.0M
2024-09-19 61.53 63.50 61.53 62.96 0.0M
2024-09-18 63.99 63.99 60.11 61.53 0.0M
2024-09-17 59.90 61.72 59.90 61.45 0.0M
2024-09-16 59.99 60.40 57.00 58.79 0.0M
2024-09-13 58.50 59.90 56.40 57.53 0.0M
2024-09-12 58.50 59.49 56.00 57.12 0.0M
2024-09-11 57.00 57.12 55.49 56.66 0.0M
2024-09-10 54.20 58.00 54.12 54.40 0.0M
2024-09-09 56.35 59.28 56.33 56.96 0.0M
2024-09-06 59.29 59.29 59.29 59.29 0.0M
2024-09-05 58.54 60.92 58.54 60.50 0.0M
2024-09-04 59.73 59.73 59.73 59.73 0.0M
2024-09-03 63.42 63.42 60.94 60.94 0.0M
2024-09-02 62.18 62.18 62.18 62.18 0.0M
2024-08-30 60.97 60.97 60.97 60.97 0.0M
2024-08-29 59.78 59.78 59.78 59.78 0.0M
2024-08-28 58.61 58.61 58.61 58.61 0.0M
2024-08-27 57.47 57.47 57.47 57.47 0.0M
2024-08-26 56.35 56.35 56.35 56.35 0.0M
2024-08-23 55.25 55.25 55.25 55.25 0.0M
2024-08-22 54.17 54.17 54.17 54.17 0.0M
2024-08-21 53.05 53.11 53.05 53.11 0.0M
2024-08-20 52.07 52.07 52.07 52.07 0.0M
2024-08-19 53.13 53.13 53.13 53.13 0.0M
2024-08-16 54.21 54.21 54.21 54.21 0.0M
2024-08-14 55.31 55.31 55.31 55.31 0.0M
2024-08-13 56.43 56.43 56.43 56.43 0.0M
2024-08-12 57.58 57.58 57.58 57.58 0.0M
2024-08-09 58.75 58.75 58.75 58.75 0.0M
2024-08-08 59.94 59.94 59.94 59.94 0.0M
2024-08-07 61.16 61.16 61.16 61.16 0.0M
2024-08-06 62.40 62.40 62.40 62.40 0.0M
2024-08-05 66.25 66.25 63.67 63.67 0.1M
2024-08-02 64.96 64.96 64.96 64.96 0.0M
2024-08-01 63.69 63.69 63.69 63.69 0.0M
2024-07-31 62.45 62.45 62.44 62.45 0.0M
2024-07-30 60.99 61.23 60.06 61.23 0.0M
2024-07-29 58.40 58.44 58.00 58.32 0.1M
2024-07-26 54.00 55.89 54.00 55.66 0.1M
2024-07-25 53.00 53.80 51.05 53.23 0.0M
2024-07-24 52.20 53.40 52.00 52.24 0.0M
2024-07-23 49.95 51.50 48.15 51.21 0.0M
2024-07-22 49.17 50.12 47.74 50.00 0.1M
2024-07-19 47.74 47.74 47.60 47.74 0.0M
2024-07-18 46.24 46.81 46.24 46.81 0.0M
2024-07-16 46.00 46.10 45.90 45.90 0.0M
2024-07-15 44.75 45.35 44.75 45.30 0.0M
2024-07-12 44.60 44.62 44.60 44.60 0.0M
2024-07-11 44.90 44.90 43.61 43.75 0.0M
2024-07-10 44.30 44.50 44.30 44.50 0.0M
2024-07-09 45.20 45.25 45.20 45.20 0.0M
2024-07-08 44.37 44.37 44.37 44.37 0.0M
2024-07-05 43.15 44.00 43.15 43.50 0.0M
2024-07-04 44.01 44.85 44.01 44.01 0.0M
2024-07-03 44.01 44.01 44.01 44.01 0.0M
2024-07-02 41.76 43.15 41.76 43.15 0.0M
2024-07-01 42.33 42.33 42.33 42.33 0.0M
2024-06-28 42.00 42.00 41.50 41.50 0.0M
2024-06-27 42.25 42.25 41.50 41.50 0.0M
2024-06-26 42.30 42.33 42.00 42.00 0.0M
2024-06-25 42.90 42.90 41.50 41.50 0.0M
2024-06-24 42.98 42.98 42.13 42.13 0.0M
2024-06-21 44.72 44.72 42.98 42.98 0.0M
2024-06-20 43.85 43.85 43.85 43.85 0.0M
2024-06-19 44.74 44.74 44.74 44.74 0.0M
2024-06-18 46.35 46.35 45.65 45.65 0.0M
2024-06-14 45.65 46.58 45.65 46.58 0.0M
2024-06-13 46.58 46.58 46.58 46.58 0.0M
2024-06-12 47.53 47.53 47.53 47.53 0.0M
2024-06-11 48.35 49.73 48.00 48.50 0.1M
2024-06-10 46.50 47.37 46.02 47.37 0.1M
2024-06-07 41.60 45.12 41.60 45.12 0.1M
2024-06-06 42.50 43.00 40.01 42.98 0.1M
2024-06-05 40.20 40.96 37.10 40.96 0.1M
2024-06-04 41.88 41.88 39.01 39.01 0.0M
2024-06-03 43.00 43.00 40.50 41.06 0.0M
2024-05-31 41.50 42.99 39.92 41.21 0.0M
2024-05-30 42.45 43.48 41.58 42.02 0.0M
2024-05-29 43.40 44.00 41.05 41.55 0.0M
2024-05-28 46.00 46.00 42.51 43.18 0.0M
2024-05-27 46.80 46.80 44.10 44.66 0.0M
2024-05-24 46.95 46.95 45.50 45.89 0.0M
2024-05-23 46.99 46.99 45.25 46.32 0.0M
2024-05-22 44.20 48.40 44.20 45.84 0.0M
2024-05-21 46.00 47.45 45.00 46.44 0.0M
2024-05-18 45.38 46.70 44.51 45.08 0.0M
2024-05-17 44.48 45.00 43.50 44.49 0.0M
2024-05-16 44.49 45.50 42.01 43.27 0.0M
2024-05-15 45.20 45.28 43.00 43.82 0.0M
2024-05-14 45.50 45.50 43.02 44.00 0.0M
2024-05-13 45.80 45.80 43.55 43.69 0.0M
2024-05-10 47.00 47.00 44.50 45.80 0.0M
2024-05-09 46.90 46.90 44.02 46.22 0.0M
2024-05-08 46.74 47.50 45.80 45.99 0.0M
2024-05-07 48.30 48.30 45.89 46.12 0.0M
2024-05-06 49.75 50.00 47.02 48.30 0.0M
2024-05-03 49.50 50.00 47.52 48.82 0.0M
2024-05-02 47.00 49.30 45.79 48.57 0.1M
2024-04-30 50.00 50.00 47.00 48.19 0.0M
2024-04-29 51.69 51.69 48.20 48.84 0.0M
2024-04-26 49.95 51.35 49.01 50.05 0.1M
2024-04-25 50.70 50.70 48.56 49.00 0.0M
2024-04-24 49.00 50.96 47.99 49.71 0.1M
2024-04-23 49.40 51.30 48.50 49.72 0.2M
2024-04-22 47.00 50.45 45.06 49.23 0.4M
2024-04-19 41.90 46.40 41.50 45.05 0.1M
2024-04-18 41.56 46.60 41.56 43.80 0.2M
2024-04-16 42.47 43.40 41.10 42.06 0.0M
2024-04-15 43.99 43.99 40.50 41.64 0.0M
2024-04-12 43.40 44.40 42.01 43.82 0.1M
2024-04-10 43.11 44.00 40.20 43.24 0.1M
2024-04-09 41.50 44.55 41.00 43.11 0.4M
2024-04-08 40.00 42.00 38.31 41.00 0.2M
2024-04-05 39.00 39.90 37.16 39.04 0.1M
2024-04-04 36.60 38.70 36.00 38.35 0.1M
2024-04-03 34.01 37.20 34.01 35.88 0.0M
2024-04-02 34.05 35.40 33.11 34.70 0.0M
2024-04-01 33.24 34.94 32.50 33.35 0.0M
2024-03-28 32.00 33.44 32.00 32.74 0.0M
2024-03-27 34.00 34.00 31.56 32.26 0.0M
2024-03-26 34.69 35.25 33.51 33.73 0.0M
2024-03-22 34.95 34.95 33.37 34.11 0.0M
2024-03-21 32.96 35.01 32.96 34.16 0.0M
2024-03-20 33.30 33.50 31.50 32.40 0.0M
2024-03-19 33.00 34.00 32.00 32.65 0.0M
2024-03-18 33.00 34.00 32.51 33.34 0.0M
2024-03-15 34.99 35.00 32.50 33.39 0.0M
2024-03-14 31.00 34.99 30.90 34.35 0.0M
2024-03-13 32.01 33.98 30.12 31.51 0.0M
2024-03-12 34.15 35.80 31.00 32.44 0.0M
2024-03-11 37.40 37.40 34.10 34.49 0.0M
2024-03-07 36.00 36.99 34.57 35.69 0.0M
2024-03-06 36.00 36.89 34.27 35.33 0.0M
2024-03-05 37.00 37.00 35.55 36.46 0.0M
2024-03-04 38.94 38.94 36.25 36.48 0.0M
2024-03-02 38.00 38.95 36.11 37.75 0.0M
2024-03-01 37.50 38.00 36.80 37.13 0.0M
2024-02-29 36.02 37.70 36.00 36.82 0.0M
2024-02-28 38.61 39.09 34.60 36.72 0.0M
2024-02-27 40.39 40.89 38.52 38.61 0.0M
2024-02-26 42.00 42.90 39.58 39.90 0.1M
2024-02-23 39.43 41.98 37.05 40.41 0.2M
2024-02-22 37.69 39.50 36.55 39.18 0.0M
2024-02-21 42.00 42.00 34.05 36.06 0.1M
2024-02-20 40.15 42.00 39.50 40.79 0.3M
2024-02-19 40.99 41.25 38.72 39.61 0.1M
2024-02-16 40.50 41.00 38.71 40.25 0.0M
2024-02-15 38.00 41.85 37.01 40.10 0.3M
2024-02-14 37.98 37.98 36.15 37.28 0.0M
2024-02-13 36.99 38.70 35.10 37.28 0.0M
2024-02-12 38.00 38.00 35.75 36.45 0.0M
2024-02-09 36.50 37.00 34.00 36.34 0.0M
2024-02-08 37.50 37.50 35.50 36.02 0.0M
2024-02-07 37.01 38.00 37.00 37.15 0.0M
2024-02-06 38.99 38.99 36.75 36.99 0.0M
2024-02-05 37.95 39.95 37.21 38.35 0.0M
2024-02-02 37.50 39.40 35.00 37.21 0.1M
2024-02-01 38.00 38.00 36.00 36.13 0.0M
2024-01-31 37.30 37.99 36.40 36.50 0.0M
2024-01-30 38.46 39.00 37.00 37.04 0.0M
2024-01-29 37.99 39.00 37.12 38.51 0.1M
2024-01-25 37.65 37.98 36.50 37.00 0.0M
2024-01-24 37.00 38.89 36.00 36.88 0.0M
2024-01-23 38.84 38.85 36.15 37.04 0.1M
2024-01-20 39.65 39.65 37.16 37.95 0.0M
2024-01-19 34.01 40.43 33.50 37.64 0.2M
2024-01-18 34.75 34.98 32.30 34.67 0.0M
2024-01-17 35.99 36.00 34.25 34.39 0.0M
2024-01-16 36.00 37.01 35.00 35.44 0.0M
2024-01-15 35.50 36.49 34.35 35.33 0.0M
2024-01-12 36.50 37.50 34.25 34.97 0.0M
2024-01-11 36.48 37.10 35.01 35.85 0.0M
2024-01-10 36.99 36.99 35.35 35.76 0.0M
2024-01-09 36.74 38.00 35.75 36.52 0.1M
2024-01-08 38.35 38.35 35.65 35.97 0.0M
2024-01-05 39.50 39.50 36.25 37.62 0.1M
2024-01-04 36.86 40.98 35.16 38.69 0.2M
2024-01-03 37.38 37.80 35.16 36.14 0.1M
2024-01-02 38.90 39.00 34.56 36.52 0.2M
2024-01-01 31.75 38.10 31.75 37.32 0.5M