Krishana Phoschem Limited (NSE:KRISHANA)
India · Delayed Price · Currency is INR 481.35
-0.75 (-0.16%)
At close: Mar 27, 2026
Krishana Phoschem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 478.05 | 489.25 | 478.00 | 481.35 | 481.35 | -0.16% | 84,156 |
| Mar 25, 2026 | 479.90 | 496.00 | 477.00 | 482.10 | 482.10 | 0.59% | 309,929 |
| Mar 24, 2026 | 479.95 | 488.50 | 467.50 | 479.25 | 479.25 | 2.19% | 227,667 |
| Mar 23, 2026 | 479.90 | 479.90 | 466.20 | 469.00 | 469.00 | -3.74% | 62,559 |
| Mar 20, 2026 | 476.00 | 494.00 | 475.00 | 487.20 | 487.20 | 2.47% | 67,229 |
| Mar 19, 2026 | 481.75 | 483.25 | 470.60 | 475.45 | 475.45 | -2.82% | 72,719 |
| Mar 18, 2026 | 474.40 | 490.95 | 471.60 | 489.25 | 489.25 | 3.13% | 58,541 |
| Mar 17, 2026 | 479.95 | 481.00 | 471.15 | 474.40 | 474.40 | 0.01% | 26,583 |
| Mar 16, 2026 | 487.90 | 487.90 | 468.60 | 474.35 | 474.35 | -1.72% | 31,264 |
| Mar 13, 2026 | 500.70 | 505.85 | 471.15 | 482.65 | 482.65 | -4.88% | 53,508 |
| Mar 12, 2026 | 488.20 | 509.00 | 486.05 | 507.40 | 507.40 | 2.33% | 86,717 |
| Mar 11, 2026 | 504.90 | 504.95 | 493.30 | 495.85 | 495.85 | -0.69% | 23,371 |
| Mar 10, 2026 | 479.75 | 499.95 | 475.00 | 499.30 | 499.30 | 4.63% | 124,966 |
| Mar 9, 2026 | 475.10 | 483.90 | 471.40 | 477.20 | 477.20 | -1.96% | 26,251 |
| Mar 6, 2026 | 468.75 | 490.25 | 468.75 | 486.75 | 486.75 | 2.28% | 37,343 |
| Mar 5, 2026 | 465.00 | 478.00 | 463.05 | 475.90 | 475.90 | 2.33% | 36,362 |
| Mar 4, 2026 | 460.05 | 471.85 | 460.05 | 465.05 | 465.05 | -1.50% | 41,027 |
| Mar 2, 2026 | 461.00 | 480.00 | 461.00 | 472.15 | 472.15 | -2.52% | 66,645 |
| Feb 27, 2026 | 490.00 | 493.80 | 483.35 | 484.35 | 484.35 | -1.70% | 40,933 |
| Feb 26, 2026 | 494.65 | 498.35 | 490.10 | 492.75 | 492.75 | -0.38% | 22,361 |
| Feb 25, 2026 | 498.10 | 502.50 | 491.10 | 494.65 | 494.65 | -0.84% | 27,498 |
| Feb 24, 2026 | 503.10 | 505.60 | 493.60 | 498.85 | 498.85 | -1.33% | 32,287 |
| Feb 23, 2026 | 505.80 | 507.50 | 500.05 | 505.55 | 505.55 | 0.51% | 52,935 |
| Feb 20, 2026 | 508.60 | 513.90 | 500.20 | 503.00 | 503.00 | -1.55% | 69,872 |
| Feb 19, 2026 | 531.35 | 534.35 | 500.20 | 510.90 | 510.90 | -3.98% | 183,763 |
| Feb 18, 2026 | 527.00 | 536.00 | 522.30 | 532.05 | 532.05 | 0.26% | 139,734 |
| Feb 17, 2026 | 519.95 | 537.65 | 519.00 | 530.65 | 530.65 | 2.43% | 259,679 |
| Feb 16, 2026 | 507.05 | 519.95 | 490.10 | 518.05 | 518.05 | 1.08% | 124,687 |
| Feb 13, 2026 | 526.30 | 526.30 | 509.40 | 512.50 | 512.50 | -2.90% | 52,105 |
| Feb 12, 2026 | 520.75 | 534.65 | 515.20 | 527.80 | 527.80 | 1.35% | 121,712 |
| Feb 11, 2026 | 515.00 | 524.40 | 508.05 | 520.75 | 520.75 | 1.29% | 164,316 |
| Feb 10, 2026 | 504.95 | 517.00 | 500.55 | 514.10 | 514.10 | 2.39% | 91,385 |
| Feb 9, 2026 | 498.95 | 509.00 | 493.00 | 502.10 | 502.10 | 2.03% | 147,745 |
| Feb 6, 2026 | 472.10 | 495.00 | 469.15 | 492.10 | 492.10 | 2.91% | 86,488 |
| Feb 5, 2026 | 476.00 | 482.95 | 473.00 | 478.20 | 478.20 | 0.50% | 64,169 |
| Feb 4, 2026 | 481.95 | 482.45 | 470.25 | 475.80 | 475.80 | -1.28% | 56,778 |
| Feb 3, 2026 | 488.95 | 492.95 | 475.15 | 481.95 | 481.95 | 1.24% | 205,379 |
| Feb 2, 2026 | 470.75 | 477.50 | 458.90 | 476.05 | 476.05 | 1.73% | 116,976 |
| Feb 1, 2026 | 482.00 | 482.00 | 454.30 | 467.95 | 467.95 | -3.52% | 87,826 |
| Jan 30, 2026 | 477.65 | 486.40 | 466.70 | 485.00 | 485.00 | 1.89% | 112,518 |
| Jan 29, 2026 | 489.00 | 489.00 | 474.05 | 476.00 | 476.00 | -2.20% | 35,715 |
| Jan 28, 2026 | 477.00 | 490.70 | 471.85 | 486.70 | 486.70 | 3.69% | 84,125 |
| Jan 27, 2026 | 483.90 | 487.35 | 467.00 | 469.40 | 469.40 | -3.12% | 69,067 |
| 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 |