Krishival Foods Limited (BOM:890232)
India · Delayed Price · Currency is INR 133.05
+20.85 (18.58%)
At close: Jul 10, 2026
BOM:890232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 133.90 | 134.60 | 127.00 | 133.05 | 133.05 | 18.58% | 20,276 |
| Jul 9, 2026 | 135.10 | 151.95 | 112.00 | 112.20 | 112.20 | -19.86% | 103,810 |
| Jul 8, 2026 | 135.30 | 141.50 | 135.30 | 140.00 | 140.00 | -2.78% | 137 |
| Jul 7, 2026 | 141.20 | 147.05 | 141.20 | 144.00 | 144.00 | 2.82% | 46 |
| Jul 6, 2026 | 155.90 | 155.90 | 131.50 | 140.05 | 140.05 | -10.20% | 698 |
| Jul 3, 2026 | 168.00 | 168.00 | 155.95 | 155.95 | 155.95 | 1.33% | 54 |
| Jul 2, 2026 | 158.50 | 158.50 | 153.90 | 153.90 | 153.90 | 5.77% | 6 |
| Jul 1, 2026 | 163.40 | 163.70 | 145.00 | 145.50 | 145.50 | -4.90% | 367 |
| Jun 30, 2026 | 159.90 | 159.90 | 149.00 | 153.00 | 153.00 | 0.33% | 1,026 |
| Jun 29, 2026 | 157.50 | 169.90 | 152.50 | 152.50 | 152.50 | 1.23% | 17 |
| Jun 25, 2026 | 150.10 | 160.00 | 150.00 | 150.65 | 150.65 | -2.71% | 3,234 |
| Jun 24, 2026 | 151.95 | 160.00 | 150.10 | 154.85 | 154.85 | 2.31% | 2,480 |
| Jun 23, 2026 | 146.80 | 157.90 | 127.90 | 151.35 | 151.35 | 10.47% | 14,956 |
| Jun 22, 2026 | 163.00 | 171.15 | 128.60 | 137.00 | 137.00 | -8.05% | 7,929 |
| 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 |