Krishna Filament Industries Limited (BOM:500248)
India · Delayed Price · Currency is INR 5.47
0.00 (0.00%)
At close: May 27, 2026
BOM:500248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 432 |
| May 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 8 |
| May 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 50 |
| Apr 27, 2026 | 5.55 | 6.04 | 5.48 | 5.48 | 5.48 | -4.86% | 222 |
| Apr 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 50 |
| Mar 30, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -4.95% | 5 |
| Mar 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | 10 |
| Mar 11, 2026 | 5.75 | 6.18 | 5.75 | 6.00 | 6.00 | 1.87% | 3,541 |
| Mar 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 231 |
| Mar 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% | 50 |
| Mar 4, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.17% | 5 |
| Feb 25, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 100 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | 250 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 609 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | -4.87% | 1,200 |
| Feb 9, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | 4 |
| Feb 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.94% | 7 |
| 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 |