Krishana Phoschem Limited (NSE:KRISHANA)
India · Delayed Price · Currency is INR 209.50
-3.39 (-1.59%)
Oct 21, 2026, 3:29 PM IST
Krishana Phoschem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 216.00 | 216.00 | 207.80 | 209.50 | 209.50 | -1.59% | 818,313 |
| Oct 19, 2026 | 209.88 | 215.20 | 207.00 | 212.89 | 212.89 | 2.00% | 1,529,474 |
| Oct 16, 2026 | 215.00 | 215.92 | 207.10 | 208.71 | 208.71 | -1.53% | 663,866 |
| Oct 15, 2026 | 207.80 | 213.99 | 206.90 | 211.95 | 211.95 | 2.65% | 1,814,905 |
| Oct 14, 2026 | 199.10 | 210.30 | 199.10 | 206.47 | 206.47 | 4.58% | 2,333,790 |
| Oct 13, 2026 | 195.00 | 199.00 | 192.03 | 197.42 | 197.42 | 1.35% | 786,143 |
| Oct 12, 2026 | 199.21 | 201.00 | 194.10 | 194.79 | 194.79 | -1.18% | 434,359 |
| Oct 9, 2026 | 189.30 | 200.00 | 184.21 | 197.11 | 197.11 | 4.46% | 2,164,858 |
| Oct 8, 2026 | 192.70 | 192.70 | 187.18 | 188.69 | 188.69 | -1.41% | 293,743 |
| Oct 7, 2026 | 194.65 | 194.65 | 190.20 | 191.38 | 191.38 | -1.18% | 413,924 |
| Oct 6, 2026 | 190.00 | 196.50 | 186.52 | 193.66 | 193.66 | 4.21% | 1,697,639 |
| Oct 5, 2026 | 186.20 | 186.53 | 178.41 | 185.83 | 185.83 | 0.67% | 1,043,482 |
| Oct 1, 2026 | 186.90 | 188.10 | 179.00 | 184.59 | 184.59 | -1.93% | 1,805,453 |
| Sep 30, 2026 | 186.00 | 193.00 | 185.19 | 188.23 | 188.23 | 1.64% | 1,098,163 |
| Sep 29, 2026 | 186.99 | 186.99 | 183.50 | 185.19 | 185.19 | -0.66% | 331,174 |
| Sep 28, 2026 | 187.24 | 187.49 | 182.20 | 186.42 | 186.42 | -0.44% | 613,298 |
| Sep 25, 2026 | 186.23 | 188.00 | 183.15 | 187.24 | 187.24 | 1.48% | 356,024 |
| Sep 24, 2026 | 190.98 | 191.80 | 183.20 | 184.51 | 184.51 | -1.93% | 631,052 |
| Sep 23, 2026 | 192.00 | 193.00 | 186.21 | 188.15 | 188.15 | -0.74% | 526,685 |
| Sep 22, 2026 | 185.00 | 189.99 | 185.00 | 189.55 | 189.55 | 3.92% | 829,723 |
| Sep 21, 2026 | 177.33 | 183.00 | 174.50 | 182.40 | 182.40 | 1.40% | 1,006,347 |
| Sep 18, 2026 | 183.00 | 185.00 | 178.34 | 179.89 | 179.89 | -1.18% | 358,867 |
| Sep 17, 2026 | 184.13 | 184.38 | 180.98 | 182.04 | 182.04 | -0.89% | 423,003 |
| Sep 16, 2026 | 177.00 | 185.80 | 171.21 | 183.67 | 183.67 | 3.65% | 1,194,736 |
| Sep 15, 2026 | 180.90 | 183.00 | 173.29 | 177.20 | 177.20 | -1.37% | 700,166 |
| Sep 11, 2026 | 183.50 | 183.67 | 178.72 | 179.66 | 179.66 | -2.09% | 331,496 |
| Sep 10, 2026 | 182.80 | 184.99 | 179.80 | 183.50 | 183.50 | 0.86% | 617,085 |
| Sep 9, 2026 | 182.99 | 184.50 | 174.28 | 181.93 | 181.93 | -0.60% | 1,650,580 |
| Sep 8, 2026 | 182.50 | 185.50 | 181.70 | 183.03 | 183.03 | 0.10% | 596,621 |
| Sep 7, 2026 | 183.44 | 186.34 | 181.50 | 182.84 | 182.84 | -0.70% | 542,443 |
| Sep 4, 2026 | 185.05 | 188.10 | 181.98 | 184.13 | 184.13 | -1.20% | 525,256 |
| Sep 3, 2026 | 188.13 | 190.00 | 184.50 | 186.37 | 186.37 | -0.90% | 378,050 |
| Sep 2, 2026 | 192.60 | 193.00 | 186.91 | 188.06 | 188.06 | -2.17% | 272,212 |
| Sep 1, 2026 | 191.80 | 193.00 | 189.50 | 192.23 | 192.23 | 0.63% | 238,927 |
| Aug 31, 2026 | 192.91 | 196.48 | 190.00 | 191.03 | 191.03 | -0.97% | 584,116 |
| Aug 28, 2026 | 191.05 | 194.22 | 189.57 | 192.91 | 192.91 | 0.52% | 561,202 |
| Aug 27, 2026 | 205.00 | 206.39 | 189.67 | 191.92 | 191.92 | -6.45% | 1,276,320 |
| Aug 26, 2026 | 203.80 | 206.13 | 199.26 | 205.16 | 205.16 | 1.71% | 1,486,699 |
| Aug 25, 2026 | 199.02 | 204.70 | 196.58 | 201.72 | 201.72 | 1.02% | 1,569,099 |
| Aug 24, 2026 | 201.08 | 202.32 | 197.27 | 199.68 | 199.68 | 0.64% | 809,829 |
| Aug 21, 2026 | 197.80 | 200.99 | 194.40 | 198.41 | 198.41 | 0.96% | 540,972 |
| Aug 20, 2026 | 194.90 | 199.99 | 193.80 | 196.52 | 196.52 | 1.14% | 874,324 |
| Aug 19, 2026 | 190.95 | 200.36 | 187.40 | 194.30 | 194.30 | 2.24% | 1,869,755 |
| Aug 18, 2026 | 188.00 | 190.98 | 184.10 | 190.04 | 190.04 | 1.48% | 695,996 |
| Aug 17, 2026 | 193.00 | 195.71 | 186.10 | 187.27 | 187.27 | -1.79% | 707,831 |
| Aug 14, 2026 | 188.99 | 192.30 | 187.01 | 190.68 | 190.68 | 0.92% | 806,519 |
| Aug 13, 2026 | 188.12 | 191.00 | 184.60 | 188.94 | 188.94 | 1.34% | 577,408 |
| Aug 12, 2026 | 186.65 | 190.10 | 184.50 | 186.45 | 186.45 | - | 388,061 |
| Aug 11, 2026 | 182.80 | 188.49 | 180.39 | 186.45 | 186.45 | 1.59% | 567,553 |
| Aug 10, 2026 | 178.67 | 184.50 | 178.67 | 183.54 | 183.54 | 2.73% | 504,500 |