| Krishca Strapping Sltn Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Krishca Strapping Sltn Ltd | MCap (aprox) |
Symbol : KRISHCA |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 2.7% | -3.1% | -7.8% | -4.1% | -20.7% | -15.6% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 179.25 | -2.2 | 5.5k | -1.2% | |
| 26-02-26 | Thu | 181.45 | 3.4 | 37k | 1.9% | Data Update : 8 PM |
| 25-02-26 | Wed | 178.05 | 1.85 | 2k | 1.1% | 27-02-26 : 179.25 |
| 24-02-26 | Tue | 176.2 | 5.7 | 6.5k | 3.3% | |
| 23-02-26 | Mon | 170.5 | -3.3 | 8.5k | -1.9% | Compared to : 19-02-26 174.55 |
| 20-02-26 | Fri | 173.8 | -0.75 | 66.5k | -0.4% | |
| 19-02-26 | Thu | 174.55 | -0.75 | 15k | -0.4% | 7 Days % |
| 18-02-26 | Wed | 175.3 | -2.8 | 16k | -1.6% | 2.7% |
| 17-02-26 | Tue | 178.1 | -1.2 | 22k | -0.7% | |
| 16-02-26 | Mon | 179.3 | 2.45 | 14.5k | 1.4% | Compared to : 27-01-26 185 |
| 13-02-26 | Fri | 176.85 | 0.2 | 11.5k | 0.1% | |
| 12-02-26 | Thu | 176.65 | -4.05 | 17.5k | -2.2% | 1 Month % |
| 11-02-26 | Wed | 180.7 | 0.7 | 34.5k | 0.4% | -3.1% |
| 10-02-26 | Tue | 180 | -0.7 | 50.5k | -0.4% | . |
| 09-02-26 | Mon | 180.7 | -5.2 | 37.5k | -2.8% | Compared to : 26-12-25 194.4 |
| 06-02-26 | Fri | 185.9 | 0.35 | 4k | 0.2% | |
| 05-02-26 | Thu | 185.55 | -3.95 | 7k | -2.1% | 2 Months % |
| 04-02-26 | Wed | 189.5 | 4.2 | 3.5k | 2.3% | -7.8% |
| 03-02-26 | Tue | 185.3 | 0.95 | 28k | 0.5% | |
| 02-02-26 | Mon | 184.35 | 0.85 | 7.5k | 0.5% | Compared to : 27-11-25 186.85 |
| 01-02-26 | Sun | 183.5 | 5.45 | 6.5k | 3.1% | |
| 30-01-26 | Fri | 178.05 | -0.75 | 12k | -0.4% | 3 Months % |
| 29-01-26 | Thu | 178.8 | -5.2 | 21k | -2.8% | -4.1% |
| 28-01-26 | Wed | 184 | -1 | 5k | -0.5% | |
| 27-01-26 | Tue | 185 | 7.05 | 4.5k | 4.0% | Compared to : 26-08-25 226.1 |
| 23-01-26 | Fri | 177.95 | -12.7 | 21.5k | -6.7% | |
| 22-01-26 | Thu | 190.65 | 13.15 | 3k | 7.4% | 6 Months % |
| 21-01-26 | Wed | 177.5 | -5.6 | 18k | -3.1% | -20.7% |
| 20-01-26 | Tue | 183.1 | -13.4 | 4k | -6.8% | |
| 19-01-26 | Mon | 196.5 | 0.3 | 3k | 0.2% | Compared to : 27-02-25 212.5 |
| 16-01-26 | Fri | 196.2 | -1.75 | 8.5k | -0.9% | |
| 14-01-26 | Wed | 197.95 | 4.3 | 3k | 2.2% | 1 year % |
| 13-01-26 | Tue | 193.65 | -8.8 | 7.5k | -4.3% | -15.6% |
| 12-01-26 | Mon | 202.45 | 4.15 | 17k | 2.1% | |
| 09-01-26 | Fri | 198.3 | 0 | 500 | 0.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 198.3 | 1.65 | 31k | 0.8% | |
| 07-01-26 | Wed | 196.65 | 5.6 | 29k | 2.9% | |
| 06-01-26 | Tue | 191.05 | -3.9 | 7k | -2.0% | |
| 05-01-26 | Mon | 194.95 | -3.55 | 17k | -1.8% | |
| 02-01-26 | Fri | 198.5 | 0.75 | 5.5k | 0.4% | |
| 01-01-26 | Thu | 197.75 | 5 | 14k | 2.6% | |
| 31-12-25 | Wed | 192.75 | 2.75 | 3k | 1.4% | |
| 30-12-25 | Tue | 190 | -1.4 | 1k | -0.7% | |
| 29-12-25 | Mon | 191.4 | -3 | 5.5k | -1.5% | |
| 26-12-25 | Fri | 194.4 | -6.1 | 18.5k | -3.0% | |
| 24-12-25 | Wed | 200.5 | 7.7 | 20k | 4.0% | |
| 23-12-25 | Tue | 192.8 | 7.45 | 14k | 4.0% | |
| 22-12-25 | Mon | 185.35 | 5.95 | 30k | 3.3% | |
| 19-12-25 | Fri | 179.4 | 9.9 | 15k | 5.8% | |
| 18-12-25 | Thu | 169.5 | -3.9 | 10.5k | -2.2% | |
| 17-12-25 | Wed | 173.4 | 2.95 | 7k | 1.7% | |
| 16-12-25 | Tue | 170.45 | -0.4 | 7k | -0.2% | |
| 15-12-25 | Mon | 170.85 | -12.4 | 41.5k | -6.8% | |
| 12-12-25 | Fri | 183.25 | -2.8 | 12k | -1.5% | |
| 11-12-25 | Thu | 186.05 | 6.55 | 8k | 3.6% | |
| 10-12-25 | Wed | 179.5 | -0.3 | 9.5k | -0.2% | |
| 09-12-25 | Tue | 179.8 | -3.55 | 9.5k | -1.9% | |
| 08-12-25 | Mon | 183.35 | 3.35 | 39.5k | 1.9% | |
| 05-12-25 | Fri | 180 | -3 | 9k | -1.6% | |
| 04-12-25 | Thu | 183 | -1 | 500 | -0.5% | |
| 03-12-25 | Wed | 184 | -6.2 | 15.5k | -3.3% | |
| 02-12-25 | Tue | 190.2 | -2.8 | 8k | -1.5% | |
| 01-12-25 | Mon | 193 | -0.35 | 9.5k | -0.2% | |
| 28-11-25 | Fri | 193.35 | 6.5 | 20k | 3.5% | |
| 27-11-25 | Thu | 186.85 | 6.85 | 12.5k | 3.8% | |
| 26-11-25 | Wed | 180 | 4.1 | 9k | 2.3% | |
| 25-11-25 | Tue | 175.9 | 2.9 | 7k | 1.7% | |
| 24-11-25 | Mon | 173 | -5 | 24k | -2.8% | |
| 21-11-25 | Fri | 178 | 2.95 | 9k | 1.7% | |
| 20-11-25 | Thu | 175.05 | -3.95 | 19k | -2.2% | |
| 19-11-25 | Wed | 179 | -12.2 | 35.5k | -6.4% | |
| 18-11-25 | Tue | 191.2 | -6.05 | 9.5k | -3.1% | |
| 17-11-25 | Mon | 197.25 | 7.75 | 9k | 4.1% | |
| 14-11-25 | Fri | 189.5 | -4 | 16.5k | -2.1% | |
| 13-11-25 | Thu | 193.5 | 9.8 | 11.5k | 5.3% | |
| 12-11-25 | Wed | 183.7 | -2.05 | 14.5k | -1.1% | |
| 11-11-25 | Tue | 185.75 | -10.6 | 32.5k | -5.4% | |
| 10-11-25 | Mon | 196.35 | -11.15 | 9.5k | -5.4% | |
| 07-11-25 | Fri | 207.5 | 8.55 | 15.5k | 4.3% | |
| 06-11-25 | Thu | 198.95 | -4.15 | 8.5k | -2.0% | |
| 04-11-25 | Tue | 202.9 | -3.85 | 21k | -1.9% | |
| 03-11-25 | Mon | 203.1 | 0.2 | 7k | 0.1% | |
| 31-10-25 | Fri | 206.75 | 3.7 | 12k | 1.8% | |
| 30-10-25 | Thu | 203.05 | -3.9 | 29k | -1.9% | |
| 29-10-25 | Wed | 206.95 | 0.1 | 7.5k | 0.0% | |
| 28-10-25 | Tue | 206.85 | 1.65 | 25k | 0.8% | |
| 27-10-25 | Mon | 205.2 | 0.45 | 10k | 0.2% | |
| 24-10-25 | Fri | 204.75 | -6.05 | 29.5k | -2.9% | |
| 23-10-25 | Thu | 210.8 | -3.8 | 9.5k | -1.8% | |
| 21-10-25 | Tue | 214.6 | 7.7 | 5.5k | 3.7% | |
| 20-10-25 | Mon | 206.9 | 1.5 | 10k | 0.7% | |
| 17-10-25 | Fri | 218 | 14.85 | 18k | 7.3% | |
| 16-10-25 | Thu | 205.4 | -12.6 | 23.5k | -5.8% | |
| 15-10-25 | Wed | 203.15 | -2.2 | 14k | -1.1% | |
| 14-10-25 | Tue | 205.35 | -6.5 | 6k | -3.1% | |
| 13-10-25 | Mon | 211.85 | -5.1 | 23k | -2.4% | |
| 10-10-25 | Fri | 216.95 | 6.05 | 19.5k | 2.9% | |
| 09-10-25 | Thu | 210.9 | -1.6 | 3.5k | -0.8% | |
| 08-10-25 | Wed | 212.5 | 6.85 | 7k | 3.3% | |
| 07-10-25 | Tue | 205.65 | 1.75 | 22k | 0.9% | |
| 06-10-25 | Mon | 203.9 | -7.8 | 24k | -3.7% | |
| 03-10-25 | Fri | 211.7 | -3.2 | 12k | -1.5% | |
| 01-10-25 | Wed | 214.9 | 11.9 | 16.5k | 5.9% | |
| 30-09-25 | Tue | 203 | 0.75 | 7.5k | 0.4% | |
| 29-09-25 | Mon | 202.25 | -2.9 | 12k | -1.4% | |
| 26-09-25 | Fri | 205.15 | -6.85 | 13k | -3.2% | |
| 25-09-25 | Thu | 212 | 1.15 | 21.5k | 0.5% | |
| 24-09-25 | Wed | 210.85 | -7.1 | 8.5k | -3.3% | |
| 23-09-25 | Tue | 217.95 | 3.9 | 7k | 1.8% | |
| 22-09-25 | Mon | 216.5 | 2 | 6k | 0.9% | |
| 19-09-25 | Fri | 214.05 | -2.45 | 35.5k | -1.1% | |
| 18-09-25 | Thu | 214.5 | -6 | 8k | -2.7% | |
| 17-09-25 | Wed | 220.5 | 5.8 | 8.5k | 2.7% | |
| 16-09-25 | Tue | 214.7 | 5.9 | 15.5k | 2.8% | |
| 15-09-25 | Mon | 208.8 | -6.2 | 29.5k | -2.9% | |
| 12-09-25 | Fri | 215 | -1.65 | 18k | -0.8% | |
| 11-09-25 | Thu | 216.65 | -4.35 | 14k | -2.0% | |
| 10-09-25 | Wed | 221 | 4 | 9.5k | 1.8% | |
| 09-09-25 | Tue | 217 | -1.3 | 2.5k | -0.6% | |
| 08-09-25 | Mon | 218.3 | 0.2 | 6.5k | 0.1% | |
| 05-09-25 | Fri | 218.1 | -0.5 | 5k | -0.2% | |
| 04-09-25 | Thu | 218.15 | -6.7 | 33.5k | -3.0% | |
| 03-09-25 | Wed | 218.6 | 0.45 | 11.5k | 0.2% | |
| 02-09-25 | Tue | 224.85 | 3.1 | 7k | 1.4% | |
| 01-09-25 | Mon | 221.75 | -4.25 | 17.5k | -1.9% | |
| 29-08-25 | Fri | 226 | 0 | 5k | 0.0% | |
| 28-08-25 | Thu | 226 | -0.1 | 4k | 0.0% | |
| 26-08-25 | Tue | 226.1 | -8.3 | 9k | -3.5% | |
| 25-08-25 | Mon | 234.4 | 5.5 | 11.5k | 2.4% | |
| 22-08-25 | Fri | 228.9 | 1.45 | 3k | 0.6% | |
| 21-08-25 | Thu | 227.45 | 4.8 | 11k | 2.2% | |
| 20-08-25 | Wed | 222.65 | -0.6 | 13.5k | -0.3% | |
| 19-08-25 | Tue | 223.25 | -9 | 40.5k | -3.9% | |
| 18-08-25 | Mon | 232.25 | 6.65 | 38.5k | 2.9% | |
| 14-08-25 | Thu | 225.6 | -1.4 | 17.5k | -0.6% | |
| 13-08-25 | Wed | 227 | -7.55 | 7k | -3.2% | |
| 12-08-25 | Tue | 234.55 | 6.15 | 12k | 2.7% | |
| 11-08-25 | Mon | 228.4 | 0.4 | 9k | 0.2% | |
| 08-08-25 | Fri | 228 | 4.2 | 5.5k | 1.9% | |
| 07-08-25 | Thu | 223.8 | -6.8 | 18.5k | -2.9% | |
| 06-08-25 | Wed | 230.6 | -12.9 | 7.5k | -5.3% | |
| 05-08-25 | Tue | 243.5 | 3.5 | 2k | 1.5% | |
| 04-08-25 | Mon | 240 | 1.05 | 5.5k | 0.4% | |
| 01-08-25 | Fri | 238.95 | -2.5 | 7.5k | -1.0% | |
| 31-07-25 | Thu | 238.15 | -5.15 | 19.5k | -2.1% | |
| 30-07-25 | Wed | 241.45 | 3.3 | 9.5k | 1.4% | |
| 29-07-25 | Tue | 243.3 | -8.55 | 25k | -3.4% | |
| 28-07-25 | Mon | 251.85 | -3.15 | 21k | -1.2% | |
| 25-07-25 | Fri | 255 | -8 | 4.5k | -3.0% | |
| 24-07-25 | Thu | 263 | 0.55 | 15.5k | 0.2% | |
| 23-07-25 | Wed | 262.45 | -0.15 | 6.5k | -0.1% | |
| 22-07-25 | Tue | 262.6 | -6.05 | 15.5k | -2.3% | |
| 21-07-25 | Mon | 268.65 | 2.45 | 3.5k | 0.9% | |
| 18-07-25 | Fri | 266.2 | -1.2 | 20.5k | -0.4% | |
| 17-07-25 | Thu | 267.4 | -6.2 | 12.5k | -2.3% | |
| 16-07-25 | Wed | 273.6 | 4.3 | 25k | 1.6% | |
| 15-07-25 | Tue | 269.3 | 1.8 | 16k | 0.7% | |
| 14-07-25 | Mon | 267.5 | -0.9 | 13k | -0.3% | |
| 11-07-25 | Fri | 268.4 | -2.1 | 14.5k | -0.8% | |
| 10-07-25 | Thu | 270.5 | -0.6 | 7k | -0.2% | |
| 09-07-25 | Wed | 271.1 | 8.9 | 16k | 3.4% | |
| 08-07-25 | Tue | 262.2 | -5.8 | 10.5k | -2.2% | |
| 07-07-25 | Mon | 268 | -2.35 | 9k | -0.9% | |
| 04-07-25 | Fri | 270.35 | 8.25 | 14.5k | 3.1% | |
| 03-07-25 | Thu | 262.1 | -3.45 | 5.5k | -1.3% | |
| 02-07-25 | Wed | 265.55 | -7.4 | 11.5k | -2.7% | |
| 01-07-25 | Tue | 272.95 | -3.05 | 14.5k | -1.1% | |
| 30-06-25 | Mon | 276 | 0.25 | 4k | 0.1% | |
| 27-06-25 | Fri | 275.75 | -5.95 | 14.5k | -2.1% | |
| 26-06-25 | Thu | 281.7 | 6.35 | 30k | 2.3% | |
| 25-06-25 | Wed | 275.35 | -2.55 | 15.5k | -0.9% | |
| 24-06-25 | Tue | 277.9 | 8.9 | 14.5k | 3.3% | |
| 23-06-25 | Mon | 269 | 0.1 | 8k | 0.0% | |
| 20-06-25 | Fri | 268.9 | 3.3 | 34k | 1.2% | |
| 19-06-25 | Thu | 265.6 | -7.9 | 21.5k | -2.9% | |
| 18-06-25 | Wed | 273.5 | 0 | 31.5k | 0.0% | |
| 17-06-25 | Tue | 273.5 | -1.5 | 6k | -0.5% | |
| 16-06-25 | Mon | 275 | 5.95 | 26k | 2.2% | |
| 13-06-25 | Fri | 269.05 | -4.45 | 24k | -1.6% | |
| 12-06-25 | Thu | 273.5 | -8.3 | 12k | -2.9% | |
| 11-06-25 | Wed | 281.8 | -13 | 24.5k | -4.4% | |
| 10-06-25 | Tue | 294.8 | 20.65 | 84k | 7.5% | |
| 09-06-25 | Mon | 274.15 | 17.65 | 32k | 6.9% | |
| 06-06-25 | Fri | 257.35 | 12.55 | 20k | 5.1% | |
| 05-06-25 | Thu | 256.5 | -0.85 | 5k | -0.3% | |
| 04-06-25 | Wed | 244.8 | 5.1 | 8k | 2.1% | |
| 03-06-25 | Tue | 239.7 | -7.3 | 27k | -3.0% | |
| 02-06-25 | Mon | 247 | 16.25 | 34.5k | 7.0% | |
| 30-05-25 | Fri | 230.75 | -20.75 | 631.5k | -8.3% | |
| 29-05-25 | Thu | 251.5 | 1.95 | 7k | 0.8% | |
| 28-05-25 | Wed | 249.55 | 19.25 | 52.5k | 8.4% | |
| 27-05-25 | Tue | 223.4 | -14.45 | 64.5k | -6.1% | |
| 26-05-25 | Mon | 230.3 | 6.9 | 31.5k | 3.1% | |
| 23-05-25 | Fri | 237.85 | 6.6 | 7k | 2.9% | |
| 22-05-25 | Thu | 231.25 | 0.55 | 12.5k | 0.2% | |
| 21-05-25 | Wed | 230.7 | -6.8 | 24k | -2.9% | |
| 20-05-25 | Tue | 237.5 | -2.5 | 7k | -1.0% | |
| 19-05-25 | Mon | 240 | 1.5 | 19k | 0.6% | |
| 16-05-25 | Fri | 238.5 | -2.6 | 19k | -1.1% | |
| 15-05-25 | Thu | 241.1 | 0.85 | 16.5k | 0.4% | |
| 14-05-25 | Wed | 234.7 | 11.15 | 14k | 5.0% | |
| 13-05-25 | Tue | 240.25 | 5.55 | 11k | 2.4% | |
| 12-05-25 | Mon | 223.55 | 10.4 | 4.5k | 4.9% | |
| 09-05-25 | Fri | 213.15 | -9.5 | 6.5k | -4.2% | |
| 08-05-25 | Thu | 214.2 | -1.05 | 5.5k | -0.5% | |
| 07-05-25 | Wed | 223.7 | 10.65 | 3k | 5.0% | |
| 06-05-25 | Tue | 213.05 | -7.6 | 3k | -3.4% | |
| 05-05-25 | Mon | 220.65 | 9.65 | 21k | 4.6% | |
| 02-05-25 | Fri | 211 | -1 | 5k | -0.5% | |
| 30-04-25 | Wed | 212 | -7.95 | 8.5k | -3.6% | |
| 29-04-25 | Tue | 219.95 | 7.95 | 4.5k | 3.7% | |
| 28-04-25 | Mon | 212 | -0.6 | 8k | -0.3% | |
| 25-04-25 | Fri | 212.6 | -8.9 | 10k | -4.0% | |
| 24-04-25 | Thu | 221.5 | 0.5 | 4k | 0.2% | |
| 23-04-25 | Wed | 220 | -7.3 | 12k | -3.2% | |
| 22-04-25 | Tue | 221 | 1 | 7.5k | 0.5% | |
| 21-04-25 | Mon | 227.3 | 3.95 | 5k | 1.8% | |
| 17-04-25 | Thu | 223.35 | 2.3 | 8.5k | 1.0% | |
| 16-04-25 | Wed | 221.05 | -4.1 | 8k | -1.8% | |
| 15-04-25 | Tue | 225.15 | 6.75 | 9k | 3.1% | |
| 11-04-25 | Fri | 218.4 | 10.4 | 8k | 5.0% | |
| 09-04-25 | Wed | 208 | -7.5 | 1.5k | -3.5% | |
| 08-04-25 | Tue | 215.5 | 7.9 | 2.5k | 3.8% | |
| 07-04-25 | Mon | 207.6 | -10.9 | 8k | -5.0% | |
| 04-04-25 | Fri | 218.5 | -11.5 | 9.5k | -5.0% | |
| 03-04-25 | Thu | 230 | 0 | 2k | 0.0% | |
| 02-04-25 | Wed | 230 | 8 | 6.5k | 3.6% | |
| 01-04-25 | Tue | 222 | 2 | 500 | 0.9% | |
| 28-03-25 | Fri | 220 | 3.4 | 21.5k | 1.6% | |
| 27-03-25 | Thu | 216.6 | -8.9 | 29k | -3.9% | |
| 26-03-25 | Wed | 225.5 | 8.7 | 40k | 4.0% | |
| 25-03-25 | Tue | 216.8 | 10.3 | 59k | 5.0% | |
| 24-03-25 | Mon | 206.5 | 1 | 69.5k | 0.5% | |
| 21-03-25 | Fri | 205.5 | -2.75 | 81.5k | -1.3% | |
| 20-03-25 | Thu | 208.25 | -2.65 | 30.5k | -1.3% | |
| 19-03-25 | Wed | 210.9 | 10 | 60k | 5.0% | |
| 18-03-25 | Tue | 200.9 | -4.4 | 101k | -2.1% | |
| 17-03-25 | Mon | 205.3 | -5.65 | 50.5k | -2.7% | |
| 13-03-25 | Thu | 217.95 | 7.85 | 47.5k | 3.7% | |
| 12-03-25 | Wed | 210.95 | -7 | 42k | -3.2% | |
| 11-03-25 | Tue | 210.1 | -5.15 | 7.5k | -2.4% | |
| 10-03-25 | Mon | 215.25 | -3.5 | 23.5k | -1.6% | |
| 07-03-25 | Fri | 218.75 | -3.5 | 44k | -1.6% | |
| 06-03-25 | Thu | 222.25 | -6.3 | 76.5k | -2.8% | |
| 05-03-25 | Wed | 228.55 | 10.85 | 18.5k | 5.0% | |
| 04-03-25 | Tue | 217.7 | 8.65 | 96.5k | 4.1% | |
| 03-03-25 | Mon | 209.05 | 5.05 | 57k | 2.5% | |
| 28-02-25 | Fri | 204 | -8.5 | 8k | -4.0% | |
| 27-02-25 | Thu | 212.5 | -10.9 | 10k | -4.9% | |
| 25-02-25 | Tue | 223.4 | 5.15 | 61k | 2.4% | |