Krishival Foods Limited (BOM:544416)
India · Delayed Price · Currency is INR 405.15
-2.45 (-0.60%)
At close: Jun 22, 2026
BOM:544416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 407.60 | 408.80 | 405.00 | 405.15 | 405.15 | -0.60% | 760 |
| Jun 19, 2026 | 423.00 | 423.00 | 405.35 | 407.60 | 407.60 | 0.15% | 1,928 |
| Jun 18, 2026 | 406.60 | 408.00 | 405.50 | 407.00 | 407.00 | 0.35% | 200 |
| Jun 17, 2026 | 405.50 | 407.00 | 405.00 | 405.60 | 405.60 | -0.09% | 802 |
| Jun 16, 2026 | 406.10 | 406.70 | 405.50 | 405.95 | 405.95 | -0.01% | 112 |
| Jun 15, 2026 | 405.40 | 406.00 | 404.95 | 406.00 | 406.00 | 0.38% | 380 |
| Jun 12, 2026 | 406.50 | 406.50 | 403.90 | 404.45 | 404.45 | -0.36% | 622 |
| Jun 11, 2026 | 407.50 | 407.80 | 405.75 | 405.90 | 405.90 | 0.12% | 475 |
| Jun 10, 2026 | 404.00 | 406.30 | 397.30 | 405.40 | 405.40 | 0.28% | 1,130 |
| Jun 9, 2026 | 404.00 | 404.25 | 403.05 | 404.25 | 404.25 | 0.06% | 303 |
| Jun 8, 2026 | 402.80 | 408.00 | 401.00 | 404.00 | 404.00 | 0.55% | 1,246 |
| Jun 5, 2026 | 401.80 | 401.80 | 399.10 | 401.80 | 401.80 | 0.39% | 1,098 |
| Jun 4, 2026 | 400.05 | 401.00 | 400.05 | 400.25 | 400.25 | -0.26% | 126 |
| Jun 3, 2026 | 400.00 | 401.30 | 400.00 | 401.30 | 401.30 | 0.40% | 329 |
| Jun 2, 2026 | 395.05 | 399.70 | 395.05 | 399.70 | 399.70 | 1.54% | 184 |
| Jun 1, 2026 | 401.10 | 401.50 | 393.00 | 393.65 | 393.65 | -1.28% | 1,276 |
| May 29, 2026 | 398.00 | 400.30 | 397.45 | 398.75 | 398.75 | 0.77% | 272 |
| May 27, 2026 | 396.00 | 396.00 | 395.00 | 395.70 | 395.70 | 0.30% | 100 |
| May 26, 2026 | 397.60 | 399.60 | 392.00 | 394.50 | 394.50 | -0.69% | 1,203 |
| May 25, 2026 | 378.00 | 400.00 | 377.05 | 397.25 | 397.25 | 5.65% | 1,644 |
| May 22, 2026 | 376.00 | 376.50 | 375.50 | 376.00 | 376.00 | 0.09% | 348 |
| May 21, 2026 | 378.00 | 379.10 | 375.00 | 375.65 | 375.65 | -0.50% | 618 |
| May 20, 2026 | 379.00 | 379.00 | 377.00 | 377.55 | 377.55 | -0.51% | 760 |
| May 19, 2026 | 378.10 | 379.50 | 377.65 | 379.50 | 379.50 | 0.54% | 186 |
| May 18, 2026 | 376.95 | 377.50 | 375.00 | 377.45 | 377.45 | 2.61% | 617 |
| May 14, 2026 | 368.00 | 369.00 | 367.85 | 367.85 | 367.85 | -0.11% | 446 |
| May 13, 2026 | 370.00 | 370.00 | 368.25 | 368.25 | 368.25 | -0.20% | 341 |
| May 12, 2026 | 368.00 | 369.50 | 368.00 | 369.00 | 369.00 | 0.42% | 526 |
| May 11, 2026 | 369.00 | 369.00 | 367.45 | 367.45 | 367.45 | -0.18% | 365 |
| May 8, 2026 | 369.00 | 369.30 | 367.60 | 368.10 | 368.10 | 0.08% | 856 |
| May 7, 2026 | 362.00 | 380.40 | 361.00 | 367.80 | 367.80 | 1.90% | 1,731 |
| May 6, 2026 | 362.50 | 363.40 | 360.00 | 360.95 | 360.95 | -0.21% | 3,483 |
| May 5, 2026 | 347.50 | 362.70 | 347.30 | 361.70 | 361.70 | 4.33% | 6,126 |
| May 4, 2026 | 342.00 | 348.00 | 342.00 | 346.70 | 346.70 | 1.08% | 1,013 |
| Apr 30, 2026 | 340.45 | 343.00 | 340.00 | 343.00 | 343.00 | 0.88% | 532 |
| Apr 29, 2026 | 340.00 | 341.05 | 339.50 | 340.00 | 340.00 | 0.29% | 1,125 |
| Apr 28, 2026 | 337.00 | 341.70 | 337.00 | 339.00 | 339.00 | 1.19% | 750 |
| Apr 27, 2026 | 335.25 | 335.30 | 335.00 | 335.00 | 335.00 | 0.15% | 173 |
| Apr 24, 2026 | 334.20 | 334.50 | 334.15 | 334.50 | 334.50 | 0.75% | 88 |
| Apr 23, 2026 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.11% | 475 |
| Apr 22, 2026 | 330.00 | 332.35 | 330.00 | 332.35 | 332.35 | 0.61% | 52 |
| 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 |