Krishival Foods Limited (BOM:544416)
India · Delayed Price · Currency is INR 321.50
-15.50 (-4.60%)
At close: Feb 13, 2026
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 331.00 | 331.00 | 319.00 | 321.50 | 321.50 | -4.60% | 3,164 |
| Feb 12, 2026 | 345.45 | 346.20 | 333.20 | 337.00 | 337.00 | -1.42% | 206 |
| Feb 11, 2026 | 373.00 | 377.00 | 341.85 | 341.85 | 341.85 | -2.22% | 1,593 |
| Feb 10, 2026 | 340.10 | 351.95 | 338.65 | 349.60 | 349.60 | 4.11% | 1,621 |
| Feb 9, 2026 | 327.00 | 338.00 | 327.00 | 335.80 | 335.80 | 2.27% | 1,744 |
| Feb 6, 2026 | 335.10 | 335.30 | 326.85 | 328.35 | 328.35 | -1.88% | 1,946 |
| Feb 5, 2026 | 338.00 | 343.00 | 333.00 | 334.65 | 334.65 | -1.34% | 2,892 |
| Feb 4, 2026 | 337.85 | 344.00 | 335.55 | 339.20 | 339.20 | 2.35% | 1,491 |
| Feb 3, 2026 | 325.30 | 346.70 | 322.05 | 331.40 | 331.40 | 4.51% | 3,865 |
| Feb 2, 2026 | 344.80 | 344.80 | 316.50 | 317.10 | 317.10 | -5.29% | 2,245 |
| Feb 1, 2026 | 317.80 | 347.10 | 317.20 | 334.80 | 334.80 | 6.10% | 2,625 |
| Jan 30, 2026 | 319.40 | 331.20 | 314.65 | 315.55 | 315.55 | -2.06% | 1,352 |
| Jan 29, 2026 | 318.05 | 330.00 | 317.00 | 322.20 | 322.20 | 1.66% | 5,033 |
| Jan 28, 2026 | 316.40 | 325.45 | 314.00 | 316.95 | 316.95 | 2.16% | 3,508 |
| Jan 27, 2026 | 326.95 | 327.00 | 309.00 | 310.25 | 310.25 | -4.36% | 1,852 |
| Jan 23, 2026 | 338.10 | 347.35 | 320.00 | 324.40 | 324.40 | -2.42% | 1,585 |
| Jan 22, 2026 | 325.40 | 345.00 | 306.00 | 332.45 | 332.45 | 4.22% | 2,154 |
| Jan 21, 2026 | 319.40 | 319.40 | 317.85 | 319.00 | 319.00 | 1.71% | 1,955 |
| Jan 20, 2026 | 324.00 | 325.00 | 305.00 | 313.65 | 313.65 | -3.04% | 2,893 |
| Jan 19, 2026 | 321.00 | 341.45 | 319.00 | 323.50 | 323.50 | -0.34% | 4,126 |
| Jan 16, 2026 | 338.10 | 338.25 | 321.00 | 324.60 | 324.60 | -5.43% | 2,258 |
| Jan 14, 2026 | 343.05 | 377.85 | 322.05 | 343.25 | 343.25 | -0.07% | 3,511 |
| Jan 13, 2026 | 356.45 | 356.45 | 330.00 | 343.50 | 343.50 | -3.12% | 3,538 |
| Jan 12, 2026 | 358.00 | 361.30 | 350.00 | 354.55 | 354.55 | -1.17% | 3,629 |
| Jan 9, 2026 | 367.00 | 367.00 | 353.30 | 358.75 | 358.75 | 0.13% | 1,956 |
| Jan 8, 2026 | 380.00 | 399.00 | 350.05 | 358.30 | 358.30 | -3.48% | 11,137 |
| Jan 7, 2026 | 375.00 | 385.00 | 351.85 | 371.20 | 371.20 | -1.79% | 2,961 |
| Jan 6, 2026 | 364.95 | 387.35 | 360.45 | 377.95 | 377.95 | 4.99% | 4,742 |
| Jan 5, 2026 | 350.00 | 362.30 | 347.15 | 360.00 | 360.00 | 3.03% | 3,371 |
| Jan 2, 2026 | 353.00 | 362.70 | 345.75 | 349.40 | 349.40 | 0.32% | 6,588 |
| Jan 1, 2026 | 348.00 | 355.00 | 346.05 | 348.30 | 348.30 | 0.39% | 3,607 |
| Dec 31, 2025 | 352.35 | 352.55 | 343.15 | 346.95 | 346.95 | -0.77% | 5,165 |
| Dec 30, 2025 | 351.05 | 361.90 | 345.00 | 349.65 | 349.65 | -0.06% | 4,499 |
| Dec 29, 2025 | 358.00 | 358.00 | 340.00 | 349.85 | 349.85 | -2.41% | 5,568 |
| Dec 26, 2025 | 369.80 | 375.00 | 357.00 | 358.50 | 358.50 | -1.63% | 3,206 |
| Dec 24, 2025 | 391.00 | 391.00 | 364.45 | 364.45 | 364.45 | -9.99% | 4,819 |
| Dec 23, 2025 | 426.00 | 429.00 | 393.00 | 404.90 | 404.90 | -4.04% | 3,826 |
| Dec 22, 2025 | 422.00 | 425.70 | 420.05 | 421.95 | 421.95 | 0.20% | 1,553 |
| Dec 19, 2025 | 431.00 | 433.00 | 421.10 | 421.10 | 421.10 | -1.09% | 2,868 |
| Dec 18, 2025 | 421.00 | 430.35 | 419.00 | 425.75 | 425.75 | 0.64% | 3,975 |
| Dec 17, 2025 | 464.65 | 469.80 | 418.90 | 423.05 | 423.05 | -13.65% | 6,992 |
| Dec 16, 2025 | 478.00 | 493.00 | 477.00 | 489.90 | 465.20 | 2.36% | 6,691 |
| Dec 15, 2025 | 473.30 | 481.10 | 473.30 | 478.60 | 454.47 | 1.19% | 4,526 |
| Dec 12, 2025 | 480.00 | 484.70 | 453.85 | 472.95 | 449.10 | 0.77% | 6,918 |
| Dec 11, 2025 | 476.40 | 476.40 | 465.00 | 469.35 | 445.69 | 1.03% | 1,345 |
| Dec 10, 2025 | 466.00 | 475.00 | 460.00 | 464.55 | 441.13 | 0.60% | 2,757 |
| Dec 9, 2025 | 437.05 | 478.00 | 436.75 | 461.80 | 438.52 | 5.29% | 4,033 |
| Dec 8, 2025 | 460.00 | 467.00 | 438.55 | 438.60 | 416.49 | -5.60% | 3,758 |
| Dec 5, 2025 | 472.55 | 472.70 | 455.50 | 464.60 | 441.17 | -1.69% | 2,448 |
| Dec 4, 2025 | 482.50 | 482.50 | 470.35 | 472.60 | 448.77 | -0.65% | 2,093 |