Krishival Foods Limited (BOM:544416)
India · Delayed Price · Currency is INR 404.50
+10.15 (2.57%)
At close: Aug 21, 2026
BOM:544416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 397.00 | 410.30 | 397.00 | 404.50 | 404.50 | 2.57% | 10,143 |
| Aug 20, 2026 | 379.50 | 396.80 | 370.05 | 394.35 | 394.35 | 7.82% | 10,348 |
| Aug 19, 2026 | 356.00 | 370.15 | 352.95 | 365.75 | 365.75 | 2.77% | 2,136 |
| Aug 18, 2026 | 406.85 | 406.85 | 351.85 | 355.90 | 355.90 | -13.01% | 18,291 |
| Aug 17, 2026 | 408.50 | 409.90 | 406.00 | 409.15 | 409.15 | 0.54% | 1,462 |
| Aug 14, 2026 | 407.15 | 409.45 | 406.00 | 406.95 | 406.95 | 0.37% | 1,249 |
| Aug 13, 2026 | 408.50 | 409.75 | 402.65 | 405.45 | 405.45 | -0.63% | 11,024 |
| Aug 12, 2026 | 406.95 | 411.75 | 404.55 | 408.00 | 408.00 | 1.02% | 2,472 |
| Aug 11, 2026 | 402.00 | 405.20 | 398.50 | 403.90 | 403.90 | 1.48% | 1,622 |
| Aug 10, 2026 | 395.00 | 400.00 | 390.00 | 398.00 | 398.00 | 2.38% | 1,697 |
| Aug 7, 2026 | 391.50 | 396.00 | 387.20 | 388.75 | 388.75 | -0.06% | 1,186 |
| Aug 6, 2026 | 390.00 | 391.20 | 387.75 | 389.00 | 389.00 | 0.26% | 88 |
| Aug 5, 2026 | 391.00 | 393.20 | 387.75 | 388.00 | 388.00 | -0.84% | 214 |
| Aug 4, 2026 | 391.10 | 391.80 | 387.80 | 391.30 | 391.30 | 0.59% | 438 |
| Aug 3, 2026 | 394.05 | 395.25 | 389.00 | 389.00 | 389.00 | 0.19% | 379 |
| Jul 31, 2026 | 390.05 | 391.65 | 388.00 | 388.25 | 388.25 | -0.04% | 110 |
| Jul 30, 2026 | 393.60 | 399.90 | 388.00 | 388.40 | 388.40 | -1.38% | 343 |
| Jul 29, 2026 | 389.05 | 394.50 | 388.00 | 393.85 | 393.85 | 1.25% | 202 |
| Jul 28, 2026 | 390.05 | 393.30 | 389.00 | 389.00 | 389.00 | 0.37% | 219 |
| Jul 27, 2026 | 390.20 | 399.15 | 387.55 | 387.55 | 387.55 | -0.10% | 1,540 |
| Jul 24, 2026 | 398.95 | 398.95 | 387.70 | 387.95 | 387.95 | -0.79% | 79 |
| Jul 23, 2026 | 393.50 | 399.85 | 390.00 | 391.05 | 391.05 | 0.40% | 110,437 |
| Jul 22, 2026 | 396.05 | 397.45 | 389.00 | 389.50 | 389.50 | -1.62% | 110,363 |
| Jul 21, 2026 | 399.00 | 400.00 | 391.00 | 395.90 | 395.90 | -0.84% | 1,139 |
| Jul 20, 2026 | 400.25 | 400.25 | 399.00 | 399.25 | 399.25 | -0.16% | 314 |
| Jul 17, 2026 | 400.00 | 400.00 | 399.90 | 399.90 | 399.90 | 0.06% | 61 |
| Jul 16, 2026 | 400.00 | 400.00 | 399.50 | 399.65 | 399.65 | 0.34% | 193 |
| Jul 15, 2026 | 402.00 | 402.00 | 397.70 | 398.30 | 398.30 | -0.99% | 440 |
| Jul 14, 2026 | 401.90 | 402.30 | 401.90 | 402.30 | 402.30 | 0.76% | 120 |
| Jul 13, 2026 | 400.10 | 401.00 | 399.00 | 399.25 | 399.25 | 1.00% | 284 |
| Jul 10, 2026 | 402.50 | 402.50 | 395.00 | 395.30 | 395.30 | -0.82% | 1,248 |
| Jul 9, 2026 | 401.00 | 402.40 | 397.00 | 398.55 | 398.55 | -0.24% | 1,194 |
| Jul 8, 2026 | 404.00 | 404.15 | 399.00 | 399.50 | 399.50 | -0.93% | 917 |
| Jul 7, 2026 | 404.00 | 404.00 | 403.25 | 403.25 | 403.25 | -0.12% | 365 |
| Jul 6, 2026 | 402.00 | 403.80 | 401.80 | 403.75 | 403.75 | 0.27% | 368 |
| Jul 3, 2026 | 404.35 | 404.50 | 401.55 | 402.65 | 402.65 | -0.22% | 990 |
| Jul 2, 2026 | 404.45 | 405.00 | 403.25 | 403.55 | 403.55 | -0.21% | 428 |
| Jul 1, 2026 | 402.80 | 405.00 | 402.80 | 404.40 | 404.40 | 0.12% | 4,358 |
| Jun 30, 2026 | 402.00 | 404.50 | 401.90 | 403.90 | 403.90 | -0.06% | 274 |
| Jun 29, 2026 | 404.60 | 406.80 | 403.50 | 404.15 | 404.15 | -0.14% | 933 |
| Jun 25, 2026 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - | 3 |
| Jun 24, 2026 | 406.10 | 406.50 | 404.60 | 404.70 | 404.70 | 0.01% | 203 |
| Jun 23, 2026 | 405.15 | 405.90 | 404.50 | 404.65 | 404.65 | -0.12% | 420 |
| 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 |