Krishna Filament Industries Limited (BOM:500248)
India · Delayed Price · Currency is INR 6.48
-0.02 (-0.31%)
At close: Jan 8, 2026
BOM:500248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | 50 |
| Jan 5, 2026 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 3.67% | 277 |
| Jan 2, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 586 |
| Jan 1, 2026 | 5.99 | 6.30 | 5.99 | 6.27 | 6.27 | -0.48% | 800 |
| Dec 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5 |
| Dec 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1 |
| Dec 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.47% | 4 |
| Dec 22, 2025 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | - | 12 |
| Dec 19, 2025 | 6.67 | 6.68 | 6.37 | 6.38 | 6.38 | 0.16% | 23,397 |
| Dec 18, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.94% | 591 |
| Dec 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.84% | 137 |
| Dec 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 4.89% | 268 |
| Dec 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.94% | 814 |
| Dec 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.99% | 11,522 |
| Dec 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 4.81% | 741 |
| Dec 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.82% | 1 |
| Dec 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.83% | 132 |
| Dec 8, 2025 | 4.35 | 4.35 | 4.15 | 4.35 | 4.35 | 4.82% | 366 |
| Dec 5, 2025 | 3.95 | 4.15 | 3.95 | 4.15 | 4.15 | 4.80% | 84 |
| Dec 4, 2025 | 3.95 | 4.13 | 3.95 | 3.96 | 3.96 | 0.51% | 1,597 |
| Dec 3, 2025 | 4.12 | 4.12 | 3.94 | 3.94 | 3.94 | -4.83% | 100 |
| Dec 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 8 |
| Dec 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.83% | 28 |
| Nov 27, 2025 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | - | 246 |
| Nov 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.82% | 1 |
| Nov 24, 2025 | 3.93 | 4.15 | 3.93 | 4.15 | 4.15 | 0.48% | 1,112 |
| Nov 21, 2025 | 4.13 | 4.35 | 4.13 | 4.13 | 4.13 | -4.84% | 5,703 |
| Nov 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 2,600 |
| Nov 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.23% | 206 |
| Nov 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -4.84% | 2,614 |
| Nov 17, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.81% | 450 |
| Nov 14, 2025 | 5.03 | 5.03 | 4.78 | 4.78 | 4.78 | -4.97% | 85 |
| Nov 13, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.91% | 541 |
| Nov 12, 2025 | 5.24 | 5.40 | 5.24 | 5.29 | 5.29 | -3.99% | 320 |
| Nov 10, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -4.84% | 812 |
| Oct 27, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -4.93% | 100 |
| Oct 20, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.99% | 1 |
| Oct 6, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.94% | 10 |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.94% | 1 |
| Aug 4, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.98% | 1 |
| Jul 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 10 |
| Jul 18, 2025 | 6.73 | 7.03 | 6.73 | 7.03 | 7.03 | 4.93% | 293 |
| Jul 17, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 4.85% | 197 |
| Jul 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.93% | 573 |
| Jul 15, 2025 | 5.85 | 6.09 | 5.80 | 6.09 | 6.09 | 5.00% | 782 |
| Jul 14, 2025 | 5.92 | 5.92 | 5.70 | 5.80 | 5.80 | -1.69% | 6,824 |
| Jul 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 1 |
| Jul 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | 1 |