Krishival Foods Limited (BOM:890232)
India · Delayed Price · Currency is INR 149.00
+20.40 (15.86%)
At close: Jun 19, 2026
BOM:890232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 129.05 | 153.70 | 129.05 | 149.00 | 149.00 | 15.86% | 2,635 |
| Jun 17, 2026 | 125.00 | 129.05 | 125.00 | 128.60 | 128.60 | 2.88% | 651 |
| Jun 16, 2026 | 131.00 | 136.00 | 118.00 | 125.00 | 125.00 | -3.85% | 402 |
| Jun 15, 2026 | 129.95 | 130.00 | 129.95 | 130.00 | 130.00 | 4.00% | 218 |
| Jun 11, 2026 | 124.95 | 125.00 | 124.95 | 125.00 | 125.00 | -3.51% | 550 |
| Jun 8, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 1.13% | 1 |
| Jun 4, 2026 | 121.15 | 128.10 | 121.15 | 128.10 | 128.10 | 6.93% | 500 |
| Jun 3, 2026 | 119.75 | 119.80 | 119.75 | 119.80 | 119.80 | 0.42% | 6 |
| Jun 1, 2026 | 118.30 | 119.30 | 118.30 | 119.30 | 119.30 | 3.74% | 100 |
| May 29, 2026 | 118.95 | 118.95 | 115.00 | 115.00 | 115.00 | -1.75% | 402 |
| May 26, 2026 | 113.00 | 119.45 | 112.50 | 117.05 | 117.05 | -0.85% | 136 |
| May 22, 2026 | 114.95 | 118.05 | 114.95 | 118.05 | 118.05 | 2.65% | 98 |
| May 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1 |
| May 18, 2026 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | -1.71% | 101 |
| May 14, 2026 | 111.25 | 117.00 | 111.25 | 117.00 | 117.00 | - | 101 |
| May 13, 2026 | 116.95 | 117.00 | 116.95 | 117.00 | 117.00 | -0.85% | 2 |
| May 7, 2026 | 117.55 | 118.00 | 117.55 | 118.00 | 118.00 | - | 1,000 |
| May 6, 2026 | 114.50 | 118.00 | 114.50 | 118.00 | 118.00 | 6.21% | 500 |
| May 5, 2026 | 111.25 | 117.35 | 111.10 | 111.10 | 111.10 | 1.93% | 2,099 |
| Apr 28, 2026 | 108.25 | 109.00 | 108.25 | 109.00 | 109.00 | 1.21% | 2,500 |
| Apr 21, 2026 | 108.05 | 108.05 | 107.70 | 107.70 | 107.70 | -1.15% | 117 |
| Apr 17, 2026 | 108.45 | 108.95 | 108.45 | 108.95 | 108.95 | 3.76% | 509 |
| Apr 13, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.45% | 900 |
| Apr 8, 2026 | 108.00 | 108.00 | 106.05 | 106.55 | 106.55 | -1.34% | 1,553 |
| Apr 7, 2026 | 108.90 | 108.90 | 108.00 | 108.00 | 108.00 | -0.83% | 340 |
| Apr 6, 2026 | 108.90 | 108.90 | 108.00 | 108.90 | 108.90 | - | 446 |
| Apr 2, 2026 | 108.90 | 108.90 | 108.10 | 108.90 | 108.90 | - | 360 |
| Apr 1, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.23% | 111 |
| Mar 30, 2026 | 107.05 | 108.90 | 106.35 | 108.65 | 108.65 | 1.54% | 1,025 |
| Mar 27, 2026 | 107.00 | 107.00 | 105.95 | 107.00 | 107.00 | - | 574 |
| Mar 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.52% | 102 |
| Mar 24, 2026 | 107.05 | 107.05 | 106.45 | 106.45 | 106.45 | -0.51% | 113 |
| Mar 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.05% | 103 |
| Mar 20, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 0.38% | 112 |
| Mar 19, 2026 | 107.00 | 107.00 | 106.65 | 106.65 | 106.65 | -0.37% | 127 |
| Mar 18, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 0.05% | 103 |
| Mar 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 152 |
| Mar 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.42% | 94 |
| Mar 13, 2026 | 107.00 | 107.00 | 106.55 | 106.55 | 106.55 | -0.23% | 525 |
| Mar 11, 2026 | 107.00 | 107.00 | 104.55 | 106.80 | 106.80 | -0.56% | 765 |
| Mar 10, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -0.09% | 112 |
| Mar 9, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 30 |
| Mar 5, 2026 | 107.00 | 109.60 | 107.00 | 107.50 | 107.50 | 9.69% | 300 |
| Mar 4, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -19.64% | 100 |
| Feb 24, 2026 | 130.00 | 130.00 | 121.95 | 121.95 | 121.95 | 8.11% | 2 |
| Feb 19, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 3.20% | 1 |
| Feb 13, 2026 | 104.45 | 109.30 | 104.45 | 109.30 | 109.30 | -2.41% | 26 |
| Feb 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 100 |
| Feb 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.36% | 44 |
| Feb 10, 2026 | 110.00 | 111.60 | 110.00 | 111.60 | 111.60 | 4.35% | 18 |