KRISHANA.NSKRISHANA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $504.60 | $505.00 | $485.80 | $491.95 | 152,725 |
| 1/9/2026 | $519.00 | $519.00 | $500.05 | $502.10 | 62,291 |
| 1/8/2026 | $524.90 | $528.35 | $512.30 | $516.05 | 36,567 |
| 1/7/2026 | $519.55 | $530.00 | $518.85 | $522.40 | 28,717 |
| 1/6/2026 | $524.95 | $524.95 | $515.25 | $517.60 | 40,369 |
| 1/5/2026 | $529.20 | $532.90 | $519.05 | $523.55 | 54,718 |
| 1/2/2026 | $524.20 | $529.00 | $520.65 | $527.90 | 38,863 |
| 1/1/2026 | $532.20 | $536.35 | $516.90 | $522.35 | 65,959 |
| 12/31/2025 | $539.20 | $550.95 | $527.10 | $532.20 | 188,242 |
| 12/30/2025 | $535.80 | $541.50 | $527.00 | $539.20 | 69,869 |
| 12/29/2025 | $539.80 | $547.70 | $533.00 | $535.25 | 70,635 |
| 12/26/2025 | $535.35 | $541.30 | $531.85 | $538.95 | 40,682 |
| 12/24/2025 | $544.75 | $544.75 | $531.10 | $533.50 | 32,256 |
| 12/23/2025 | $543.80 | $547.75 | $532.55 | $539.35 | 88,618 |
| 12/22/2025 | $518.50 | $542.00 | $518.50 | $538.75 | 113,206 |
| 12/19/2025 | $521.00 | $529.90 | $509.40 | $518.55 | 59,174 |
| 12/18/2025 | $525.30 | $525.30 | $512.05 | $519.95 | 52,572 |
| 12/17/2025 | $540.80 | $543.00 | $525.10 | $528.25 | 57,812 |
| 12/16/2025 | $531.25 | $547.40 | $529.25 | $538.55 | 211,454 |
| 12/15/2025 | $526.30 | $534.95 | $520.00 | $532.25 | 92,433 |
| 12/12/2025 | $525.80 | $538.75 | $518.80 | $526.40 | 153,291 |
| 12/11/2025 | $500.10 | $528.45 | $497.55 | $523.95 | 126,461 |
| 12/10/2025 | $493.25 | $509.90 | $493.25 | $501.00 | 64,352 |
| 12/9/2025 | $476.95 | $501.90 | $470.00 | $495.75 | 104,367 |
| 12/8/2025 | $490.05 | $494.80 | $475.35 | $476.95 | 56,198 |
| 12/5/2025 | $490.90 | $499.70 | $488.05 | $497.30 | 37,883 |
| 12/4/2025 | $501.10 | $504.70 | $494.20 | $495.85 | 24,247 |
| 12/3/2025 | $495.00 | $506.45 | $491.00 | $498.60 | 57,929 |
| 12/2/2025 | $499.45 | $500.00 | $493.60 | $498.15 | 30,173 |
| 12/1/2025 | $500.80 | $505.05 | $496.05 | $501.95 | 34,505 |
| 11/28/2025 | $502.15 | $506.00 | $499.00 | $500.30 | 34,553 |
| 11/27/2025 | $507.25 | $508.50 | $499.70 | $501.65 | 14,921 |
| 11/26/2025 | $500.80 | $508.20 | $500.75 | $505.25 | 28,467 |
| 11/25/2025 | $512.80 | $512.80 | $497.05 | $501.80 | 36,950 |
| 11/24/2025 | $508.05 | $512.00 | $501.20 | $511.15 | 68,868 |
| 11/21/2025 | $521.90 | $531.00 | $508.05 | $512.30 | 34,069 |
| 11/19/2025 | $525.95 | $542.00 | $513.80 | $523.10 | 119,074 |
| 11/18/2025 | $520.55 | $524.90 | $517.00 | $521.70 | 36,327 |
| 11/17/2025 | $526.00 | $526.00 | $517.00 | $520.55 | 55,876 |
| 11/14/2025 | $512.10 | $527.00 | $512.10 | $517.65 | 31,054 |
| 11/13/2025 | $529.45 | $532.00 | $514.00 | $516.95 | 119,870 |
| 11/12/2025 | $511.00 | $534.95 | $496.20 | $529.10 | 194,522 |
| 11/11/2025 | $501.85 | $509.85 | $491.40 | $508.15 | 121,835 |
| 11/10/2025 | $505.90 | $508.50 | $498.05 | $500.50 | 82,629 |
| 11/7/2025 | $508.90 | $515.95 | $501.35 | $507.80 | 68,353 |
| 11/6/2025 | $504.95 | $513.65 | $498.70 | $509.00 | 84,975 |
| 11/4/2025 | $505.60 | $511.65 | $500.65 | $505.65 | 41,086 |
| 11/3/2025 | $498.10 | $512.80 | $498.10 | $502.75 | 125,086 |
| 10/31/2025 | $511.70 | $512.65 | $503.10 | $505.10 | 56,716 |
| 10/30/2025 | $516.00 | $523.00 | $505.00 | $509.65 | 193,831 |
| 10/29/2025 | $513.00 | $517.10 | $502.25 | $503.70 | 87,280 |
| 10/28/2025 | $519.10 | $521.65 | $509.70 | $512.05 | 94,977 |
| 10/27/2025 | $511.40 | $531.25 | $511.40 | $519.55 | 155,339 |
| 10/24/2025 | $530.00 | $534.95 | $511.60 | $519.10 | 260,706 |
| 10/23/2025 | $597.95 | $597.95 | $530.00 | $536.65 | 477,426 |
| 10/21/2025 | $586.80 | $600.00 | $583.85 | $587.70 | 157,823 |
| 10/20/2025 | $567.45 | $590.00 | $564.75 | $584.30 | 396,937 |
| 10/17/2025 | $574.80 | $574.80 | $565.05 | $567.45 | 85,534 |
| 10/16/2025 | $579.70 | $582.70 | $565.80 | $569.90 | 175,096 |
| 10/15/2025 | $559.95 | $569.90 | $550.05 | $568.35 | 172,420 |
| 10/14/2025 | $582.00 | $585.00 | $550.85 | $555.75 | 334,918 |