Krishna Filament Industries Limited (BOM:500248)
India · Delayed Price · Currency is INR 4.810
-0.050 (-1.03%)
At close: Aug 3, 2026
BOM:500248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |