Krishana Phoschem Limited (NSE:KRISHANA)
India · Delayed Price · Currency is INR 484.50
-4.90 (-1.00%)
At close: Jan 23, 2026
Krishana Phoschem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 497.80 | 505.00 | 475.50 | 484.50 | 484.50 | -1.00% | 111,153 |
| Jan 22, 2026 | 468.00 | 495.00 | 468.00 | 489.40 | 489.40 | 4.03% | 124,350 |
| Jan 21, 2026 | 460.35 | 471.75 | 456.05 | 470.45 | 470.45 | -0.01% | 118,202 |
| Jan 20, 2026 | 480.50 | 481.60 | 465.05 | 470.50 | 470.50 | -2.26% | 41,690 |
| Jan 19, 2026 | 479.00 | 484.00 | 472.00 | 481.40 | 481.40 | - | 58,543 |
| Jan 16, 2026 | 492.00 | 493.80 | 478.05 | 481.40 | 481.40 | -1.58% | 108,489 |
| Jan 14, 2026 | 500.00 | 502.70 | 486.60 | 489.15 | 489.15 | -1.97% | 39,888 |
| Jan 13, 2026 | 499.50 | 519.75 | 486.05 | 499.00 | 499.00 | 1.11% | 195,644 |
| Jan 12, 2026 | 504.60 | 505.00 | 485.80 | 493.50 | 493.50 | -1.71% | 249,697 |
| Jan 9, 2026 | 519.00 | 519.00 | 500.05 | 502.10 | 502.10 | -2.70% | 62,246 |
| Jan 8, 2026 | 524.90 | 528.35 | 512.30 | 516.05 | 516.05 | -1.22% | 36,566 |
| Jan 7, 2026 | 519.55 | 530.00 | 518.85 | 522.40 | 522.40 | 0.93% | 28,672 |
| Jan 6, 2026 | 524.95 | 524.95 | 515.25 | 517.60 | 517.60 | -1.14% | 40,363 |
| Jan 5, 2026 | 529.20 | 532.90 | 519.05 | 523.55 | 523.55 | -0.82% | 54,671 |
| Jan 2, 2026 | 524.20 | 529.00 | 520.65 | 527.90 | 527.90 | 1.06% | 38,854 |
| Jan 1, 2026 | 532.20 | 536.35 | 516.90 | 522.35 | 522.35 | -1.85% | 65,959 |
| Dec 31, 2025 | 539.20 | 550.95 | 527.10 | 532.20 | 532.20 | -1.30% | 188,219 |
| Dec 30, 2025 | 535.80 | 541.50 | 527.00 | 539.20 | 539.20 | 0.74% | 69,749 |
| Dec 29, 2025 | 539.80 | 547.70 | 533.00 | 535.25 | 535.25 | -0.69% | 70,554 |
| Dec 26, 2025 | 535.35 | 541.30 | 531.85 | 538.95 | 538.95 | 1.02% | 40,597 |
| Dec 24, 2025 | 544.75 | 544.75 | 531.10 | 533.50 | 533.50 | -1.08% | 32,256 |
| Dec 23, 2025 | 543.80 | 547.75 | 532.55 | 539.35 | 539.35 | 0.11% | 88,466 |
| Dec 22, 2025 | 518.50 | 542.00 | 518.50 | 538.75 | 538.75 | 3.90% | 113,189 |
| Dec 19, 2025 | 521.00 | 529.90 | 509.40 | 518.55 | 518.55 | -0.27% | 59,174 |
| Dec 18, 2025 | 525.30 | 525.30 | 512.05 | 519.95 | 519.95 | -1.57% | 52,391 |
| Dec 17, 2025 | 540.80 | 543.00 | 525.10 | 528.25 | 528.25 | -1.91% | 57,811 |
| Dec 16, 2025 | 531.25 | 547.40 | 529.25 | 538.55 | 538.55 | 1.18% | 211,304 |
| Dec 15, 2025 | 526.30 | 534.95 | 520.00 | 532.25 | 532.25 | 1.11% | 92,424 |
| Dec 12, 2025 | 525.80 | 538.75 | 518.80 | 526.40 | 526.40 | 0.47% | 153,247 |
| Dec 11, 2025 | 500.10 | 528.45 | 497.55 | 523.95 | 523.95 | 4.58% | 126,061 |
| Dec 10, 2025 | 493.25 | 509.90 | 493.25 | 501.00 | 501.00 | 1.06% | 64,313 |
| Dec 9, 2025 | 476.95 | 501.90 | 470.00 | 495.75 | 495.75 | 3.94% | 104,326 |
| Dec 8, 2025 | 490.05 | 494.80 | 475.35 | 476.95 | 476.95 | -4.09% | 56,191 |
| Dec 5, 2025 | 490.90 | 499.70 | 488.05 | 497.30 | 497.30 | 0.29% | 37,867 |
| Dec 4, 2025 | 501.10 | 504.70 | 494.20 | 495.85 | 495.85 | -0.55% | 24,247 |
| Dec 3, 2025 | 495.00 | 506.45 | 491.00 | 498.60 | 498.60 | 0.09% | 57,906 |
| Dec 2, 2025 | 499.45 | 500.00 | 493.60 | 498.15 | 498.15 | -0.76% | 30,166 |
| Dec 1, 2025 | 500.80 | 505.05 | 496.05 | 501.95 | 501.95 | 0.33% | 34,360 |
| Nov 28, 2025 | 502.15 | 506.00 | 499.00 | 500.30 | 500.30 | -0.27% | 34,493 |
| Nov 27, 2025 | 507.25 | 508.50 | 499.70 | 501.65 | 501.65 | -0.71% | 14,911 |
| Nov 26, 2025 | 500.80 | 508.20 | 500.75 | 505.25 | 505.25 | 0.69% | 28,237 |
| Nov 25, 2025 | 512.80 | 512.80 | 497.05 | 501.80 | 501.80 | -1.83% | 36,950 |
| Nov 24, 2025 | 508.05 | 512.00 | 501.20 | 511.15 | 511.15 | -0.22% | 68,839 |
| Nov 21, 2025 | 521.90 | 531.00 | 508.05 | 512.30 | 512.30 | -2.82% | 34,069 |
| Nov 20, 2025 | 527.30 | 532.50 | 516.00 | 527.15 | 527.15 | 0.77% | 63,385 |
| Nov 19, 2025 | 525.95 | 542.00 | 513.80 | 523.10 | 523.10 | 0.27% | 119,074 |
| Nov 18, 2025 | 520.55 | 524.90 | 517.00 | 521.70 | 521.70 | 0.22% | 36,311 |
| Nov 17, 2025 | 526.00 | 526.00 | 517.00 | 520.55 | 520.55 | 0.56% | 55,858 |
| Nov 14, 2025 | 512.10 | 527.00 | 512.10 | 517.65 | 517.65 | 0.14% | 31,054 |
| Nov 13, 2025 | 529.45 | 532.00 | 514.00 | 516.95 | 516.95 | -2.30% | 119,859 |