Krishival Foods Limited (BOM:544416)
India · Delayed Price · Currency is INR 330.35
+1.55 (0.47%)
At close: Apr 21, 2026
BOM:544416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 331.20 | 331.20 | 329.05 | 330.35 | 330.35 | 0.47% | 128 |
| Apr 20, 2026 | 328.80 | 336.25 | 327.50 | 328.80 | 328.80 | 0.55% | 2,251 |
| Apr 17, 2026 | 327.00 | 327.00 | 324.05 | 327.00 | 327.00 | 0.65% | 2,125 |
| Apr 16, 2026 | 327.00 | 327.00 | 324.90 | 324.90 | 324.90 | -0.64% | 411 |
| Apr 15, 2026 | 324.10 | 327.00 | 324.10 | 327.00 | 327.00 | 1.95% | 416 |
| Apr 13, 2026 | 322.50 | 322.50 | 320.75 | 320.75 | 320.75 | 0.23% | 48 |
| Apr 10, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -0.82% | 22 |
| Apr 9, 2026 | 323.20 | 323.20 | 320.00 | 322.65 | 322.65 | 0.83% | 12 |
| Apr 8, 2026 | 324.50 | 324.50 | 320.00 | 320.00 | 320.00 | -0.23% | 2,313 |
| Apr 7, 2026 | 322.95 | 323.00 | 320.00 | 320.75 | 320.75 | -0.28% | 1,039 |
| Apr 2, 2026 | 322.75 | 322.75 | 320.00 | 321.65 | 321.65 | -0.34% | 162 |
| Apr 1, 2026 | 322.30 | 322.75 | 318.20 | 322.75 | 322.75 | 1.18% | 1,558 |
| Mar 30, 2026 | 318.30 | 324.00 | 318.00 | 319.00 | 319.00 | 0.66% | 391 |
| Mar 27, 2026 | 313.00 | 322.00 | 312.10 | 316.90 | 316.90 | 0.03% | 1,047 |
| Mar 25, 2026 | 316.05 | 317.55 | 316.00 | 316.80 | 316.80 | 0.51% | 177 |
| Mar 24, 2026 | 317.00 | 317.80 | 311.35 | 315.20 | 315.20 | -0.14% | 1,819 |
| Mar 23, 2026 | 319.50 | 320.00 | 312.50 | 315.65 | 315.65 | -1.21% | 1,514 |
| Mar 20, 2026 | 320.00 | 320.00 | 319.50 | 319.50 | 319.50 | -0.16% | 193 |
| Mar 19, 2026 | 320.50 | 320.50 | 320.00 | 320.00 | 320.00 | -0.22% | 47 |
| Mar 18, 2026 | 318.70 | 322.00 | 318.00 | 320.70 | 320.70 | 1.52% | 381 |
| Mar 17, 2026 | 318.55 | 320.20 | 315.00 | 315.90 | 315.90 | 0.41% | 370 |
| Mar 16, 2026 | 321.20 | 322.30 | 313.00 | 314.60 | 314.60 | -1.01% | 927 |
| Mar 13, 2026 | 317.50 | 319.00 | 317.50 | 317.80 | 317.80 | 0.73% | 159 |
| Mar 12, 2026 | 316.35 | 316.35 | 315.50 | 315.50 | 315.50 | 0.32% | 146 |
| Mar 11, 2026 | 320.20 | 320.20 | 314.50 | 314.50 | 314.50 | -0.46% | 181 |
| Mar 10, 2026 | 313.10 | 315.95 | 312.15 | 315.95 | 315.95 | 1.27% | 59 |
| Mar 9, 2026 | 312.00 | 313.50 | 299.25 | 312.00 | 312.00 | -0.79% | 971 |
| Mar 6, 2026 | 311.00 | 314.50 | 310.90 | 314.50 | 314.50 | 1.16% | 425 |
| Mar 5, 2026 | 313.00 | 315.05 | 305.95 | 310.90 | 310.90 | -0.58% | 838 |
| Mar 4, 2026 | 318.00 | 320.05 | 298.05 | 312.70 | 312.70 | -1.04% | 338 |
| Mar 2, 2026 | 316.30 | 324.00 | 310.00 | 316.00 | 316.00 | 1.20% | 148 |
| Feb 27, 2026 | 312.25 | 312.25 | 312.25 | 312.25 | 312.25 | 0.40% | 3 |
| Feb 26, 2026 | 315.30 | 315.60 | 311.00 | 311.00 | 311.00 | 0.24% | 107 |
| Feb 25, 2026 | 321.00 | 321.00 | 301.00 | 310.25 | 310.25 | -3.63% | 1,064 |
| Feb 24, 2026 | 324.40 | 324.40 | 313.80 | 321.95 | 321.95 | -0.12% | 425 |
| Feb 23, 2026 | 336.30 | 336.80 | 320.30 | 322.35 | 322.35 | -2.17% | 575 |
| Feb 20, 2026 | 342.00 | 342.00 | 326.00 | 329.50 | 329.50 | -0.60% | 311 |
| Feb 19, 2026 | 349.50 | 349.50 | 329.30 | 331.50 | 331.50 | -2.00% | 86 |
| Feb 18, 2026 | 336.30 | 345.20 | 335.65 | 338.25 | 338.25 | 2.08% | 119 |
| Feb 17, 2026 | 328.00 | 334.25 | 328.00 | 331.35 | 331.35 | 0.82% | 764 |
| Feb 16, 2026 | 320.00 | 339.95 | 320.00 | 328.65 | 328.65 | 2.22% | 2,914 |
| 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 |