Krishana Phoschem Limited (NSE:KRISHANA)
India · Delayed Price · Currency is INR 512.50
-15.30 (-2.90%)
At close: Feb 13, 2026
Krishana Phoschem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |