Krishival Foods Limited (BOM:544416)
India · Delayed Price · Currency is INR 398.25
-6.55 (-1.62%)
At close: Oct 7, 2026
BOM:544416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 405.05 | 405.05 | 395.00 | 398.25 | 398.25 | -1.62% | 4,088 |
| Oct 6, 2026 | 407.30 | 407.50 | 404.00 | 404.80 | 404.80 | 0.22% | 437 |
| Oct 5, 2026 | 400.40 | 408.00 | 399.15 | 403.90 | 403.90 | 2.15% | 1,106 |
| Oct 1, 2026 | 406.00 | 406.30 | 394.00 | 395.40 | 395.40 | -2.06% | 1,219 |
| Sep 30, 2026 | 413.00 | 413.40 | 403.00 | 403.70 | 403.70 | -1.20% | 1,225 |
| Sep 29, 2026 | 414.70 | 415.00 | 406.50 | 408.60 | 408.60 | -0.83% | 1,598 |
| Sep 28, 2026 | 414.00 | 415.25 | 411.45 | 412.00 | 412.00 | -0.30% | 433 |
| Sep 25, 2026 | 415.00 | 415.00 | 412.25 | 413.25 | 413.25 | 0.08% | 420 |
| Sep 24, 2026 | 418.00 | 418.15 | 412.00 | 412.90 | 412.90 | -1.03% | 633 |
| Sep 23, 2026 | 416.65 | 417.25 | 414.00 | 417.20 | 417.20 | 0.52% | 1,340 |
| Sep 22, 2026 | 418.00 | 418.00 | 413.45 | 415.05 | 415.05 | -0.79% | 1,785 |
| Sep 21, 2026 | 420.00 | 420.50 | 417.45 | 418.35 | 418.35 | 1.14% | 520 |
| Sep 18, 2026 | 420.00 | 421.40 | 412.35 | 414.00 | 413.65 | 0.93% | 1,083 |
| Sep 17, 2026 | 420.00 | 420.55 | 410.00 | 410.20 | 409.85 | -2.10% | 2,571 |
| Sep 16, 2026 | 420.90 | 421.00 | 418.70 | 419.00 | 418.65 | -0.10% | 740 |
| Sep 15, 2026 | 420.05 | 420.05 | 419.40 | 419.40 | 419.05 | 0.55% | 348 |
| Sep 11, 2026 | 419.30 | 419.60 | 416.00 | 417.10 | 416.75 | -0.43% | 698 |
| Sep 10, 2026 | 418.05 | 419.00 | 415.55 | 418.90 | 418.55 | 0.13% | 906 |
| Sep 9, 2026 | 418.25 | 418.45 | 414.50 | 418.35 | 418.00 | 0.83% | 699 |
| Sep 8, 2026 | 415.00 | 419.40 | 414.60 | 414.90 | 414.55 | -0.14% | 438 |
| Sep 7, 2026 | 418.00 | 418.30 | 415.00 | 415.50 | 415.15 | -0.13% | 628 |
| Sep 4, 2026 | 413.80 | 420.30 | 410.00 | 416.05 | 415.70 | 0.50% | 4,563 |
| Sep 3, 2026 | 411.95 | 414.00 | 408.00 | 414.00 | 413.65 | 0.89% | 483 |
| Sep 2, 2026 | 411.50 | 412.45 | 407.45 | 410.35 | 410.00 | -0.01% | 1,827 |
| Sep 1, 2026 | 411.00 | 412.00 | 410.00 | 410.40 | 410.05 | -0.15% | 1,430 |
| Aug 31, 2026 | 412.40 | 412.60 | 408.45 | 411.00 | 410.65 | 0.66% | 718 |
| Aug 28, 2026 | 410.00 | 410.85 | 405.00 | 408.30 | 407.95 | -0.17% | 689 |
| Aug 27, 2026 | 400.80 | 409.80 | 394.00 | 409.00 | 408.65 | 2.33% | 986 |
| Aug 26, 2026 | 408.15 | 408.15 | 393.50 | 399.70 | 399.36 | -1.50% | 1,724 |
| Aug 25, 2026 | 409.35 | 409.50 | 405.50 | 405.80 | 405.46 | -0.40% | 1,009 |
| Aug 24, 2026 | 409.40 | 410.50 | 403.00 | 407.45 | 407.11 | 0.73% | 2,578 |
| Aug 21, 2026 | 397.00 | 410.30 | 397.00 | 404.50 | 404.16 | 2.57% | 10,143 |
| Aug 20, 2026 | 379.50 | 396.80 | 370.05 | 394.35 | 394.02 | 7.82% | 10,348 |
| Aug 19, 2026 | 356.00 | 370.15 | 352.95 | 365.75 | 365.44 | 2.77% | 2,136 |
| Aug 18, 2026 | 406.85 | 406.85 | 351.85 | 355.90 | 355.60 | -13.01% | 18,291 |
| Aug 17, 2026 | 408.50 | 409.90 | 406.00 | 409.15 | 408.80 | 0.54% | 1,462 |
| Aug 14, 2026 | 407.15 | 409.45 | 406.00 | 406.95 | 406.61 | 0.37% | 1,249 |
| Aug 13, 2026 | 408.50 | 409.75 | 402.65 | 405.45 | 405.11 | -0.62% | 11,024 |
| Aug 12, 2026 | 406.95 | 411.75 | 404.55 | 408.00 | 407.66 | 1.02% | 2,472 |
| Aug 11, 2026 | 402.00 | 405.20 | 398.50 | 403.90 | 403.56 | 1.48% | 1,622 |
| Aug 10, 2026 | 395.00 | 400.00 | 390.00 | 398.00 | 397.66 | 2.38% | 1,697 |
| Aug 7, 2026 | 391.50 | 396.00 | 387.20 | 388.75 | 388.42 | -0.06% | 1,186 |
| Aug 6, 2026 | 390.00 | 391.20 | 387.75 | 389.00 | 388.67 | 0.26% | 88 |
| Aug 5, 2026 | 391.00 | 393.20 | 387.75 | 388.00 | 387.67 | -0.84% | 214 |
| Aug 4, 2026 | 391.10 | 391.80 | 387.80 | 391.30 | 390.97 | 0.59% | 438 |
| Aug 3, 2026 | 394.05 | 395.25 | 389.00 | 389.00 | 388.67 | 0.19% | 379 |
| Jul 31, 2026 | 390.05 | 391.65 | 388.00 | 388.25 | 387.92 | -0.04% | 110 |
| Jul 30, 2026 | 393.60 | 399.90 | 388.00 | 388.40 | 388.07 | -1.38% | 343 |
| Jul 29, 2026 | 389.05 | 394.50 | 388.00 | 393.85 | 393.52 | 1.25% | 202 |
| Jul 28, 2026 | 390.05 | 393.30 | 389.00 | 389.00 | 388.67 | 0.37% | 219 |