Krishna Filament Industries Limited (BOM:500248)
India · Delayed Price · Currency is INR 5.47
-0.28 (-4.87%)
At close: Sep 22, 2026
BOM:500248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.35% | 200 |
| Sep 9, 2026 | 5.77 | 5.80 | 5.77 | 5.77 | 5.77 | -4.94% | 722 |
| Sep 8, 2026 | 6.13 | 6.13 | 5.57 | 6.07 | 6.07 | 3.94% | 1,572 |
| Sep 7, 2026 | 5.80 | 5.84 | 5.76 | 5.84 | 5.84 | 4.85% | 577 |
| Sep 4, 2026 | 5.42 | 5.57 | 5.31 | 5.57 | 5.57 | 4.90% | 526 |
| Sep 3, 2026 | 5.58 | 5.58 | 5.31 | 5.31 | 5.31 | -4.84% | 102 |
| Sep 2, 2026 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | - | 412 |
| Sep 1, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 4.49% | 473 |
| Aug 31, 2026 | 5.09 | 5.34 | 5.09 | 5.34 | 5.34 | 4.91% | 1,442 |
| Aug 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 825 |
| Aug 25, 2026 | 4.61 | 5.09 | 4.61 | 5.09 | 5.09 | 4.95% | 166 |
| Aug 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1 |
| Aug 21, 2026 | 5.11 | 5.11 | 4.85 | 4.85 | 4.85 | -0.41% | 600 |
| Aug 20, 2026 | 5.10 | 5.10 | 4.86 | 4.87 | 4.87 | 0.21% | 200 |
| Aug 19, 2026 | 5.12 | 5.12 | 4.86 | 4.86 | 4.86 | -4.71% | 4,009 |
| Aug 18, 2026 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 4.94% | 852 |
| Aug 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.33% | 41 |
| Aug 14, 2026 | 5.57 | 5.57 | 5.08 | 5.08 | 5.08 | -4.33% | 403 |
| Aug 12, 2026 | 5.60 | 5.85 | 5.31 | 5.31 | 5.31 | -4.84% | 948 |
| Aug 10, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 10 |
| Aug 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4.93% | 19 |
| Aug 6, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97% | 3,710 |
| Aug 5, 2026 | 4.81 | 5.05 | 4.60 | 4.83 | 4.83 | 0.42% | 2,605 |
| Aug 3, 2026 | 5.00 | 5.00 | 4.63 | 4.81 | 4.81 | -1.03% | 915 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | -4.71% | 110 |
| Jul 30, 2026 | 4.91 | 5.40 | 4.91 | 5.10 | 5.10 | -1.16% | 11,300 |
| Jul 29, 2026 | 4.92 | 5.16 | 4.68 | 5.16 | 5.16 | 4.88% | 548 |
| Jul 28, 2026 | 5.13 | 5.13 | 4.88 | 4.92 | 4.92 | -4.09% | 607 |
| Jul 27, 2026 | 5.29 | 5.29 | 5.04 | 5.13 | 5.13 | -3.02% | 751 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.28 | 5.29 | 5.29 | -4.68% | 10,129 |
| Jul 23, 2026 | 5.82 | 5.82 | 5.55 | 5.55 | 5.55 | - | 26 |
| Jul 22, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 262 |
| Jul 21, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -0.18% | 879 |
| Jul 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 9 |
| Jul 17, 2026 | 5.17 | 5.41 | 5.17 | 5.41 | 5.41 | 4.84% | 302 |
| Jul 16, 2026 | 5.69 | 5.69 | 5.15 | 5.16 | 5.16 | -4.80% | 101 |
| Jul 15, 2026 | 5.70 | 5.75 | 5.42 | 5.42 | 5.42 | -4.91% | 20,542 |
| Jul 14, 2026 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | -0.35% | 1,985 |
| Jul 13, 2026 | 5.72 | 5.72 | 5.19 | 5.72 | 5.72 | 4.95% | 3,865 |
| Jul 10, 2026 | 5.68 | 5.68 | 5.42 | 5.45 | 5.45 | -4.39% | 935 |
| Jul 1, 2026 | 6.30 | 6.30 | 5.70 | 5.70 | 5.70 | -5.00% | 71 |
| Jun 29, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.91% | 201 |
| Jun 17, 2026 | 5.98 | 6.31 | 5.98 | 6.31 | 6.31 | 4.99% | 407 |
| Jun 16, 2026 | 5.45 | 6.01 | 5.45 | 6.01 | 6.01 | 4.89% | 510 |
| Jun 9, 2026 | 5.45 | 5.80 | 5.45 | 5.73 | 5.73 | - | 4,280 |
| Jun 8, 2026 | 5.35 | 5.73 | 5.19 | 5.73 | 5.73 | 4.95% | 19,116 |
| Jun 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.00% | 2,025 |
| Jun 1, 2026 | 5.47 | 5.47 | 5.20 | 5.20 | 5.20 | -4.94% | 2,000 |
| May 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 1 |
| May 21, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.99% | 2 |