Krishana Phoschem Limited (NSE:KRISHANA)
India · Delayed Price · Currency is INR 181.85
+1.80 (1.00%)
Jul 31, 2026, 3:30 PM IST
Krishana Phoschem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 180.70 | 193.90 | 179.40 | 182.95 | 182.95 | 1.61% | 6,120,797 |
| Jul 30, 2026 | 165.40 | 181.90 | 162.40 | 180.05 | 180.05 | 9.42% | 4,816,424 |
| Jul 29, 2026 | 165.80 | 174.00 | 162.70 | 164.55 | 164.55 | -0.15% | 1,913,117 |
| Jul 28, 2026 | 169.00 | 170.15 | 160.50 | 164.80 | 164.80 | -1.70% | 1,339,481 |
| Jul 27, 2026 | 163.75 | 169.45 | 160.55 | 167.65 | 167.65 | 3.46% | 2,829,905 |
| Jul 24, 2026 | 153.50 | 163.95 | 149.60 | 162.05 | 162.05 | 4.04% | 3,503,242 |
| Jul 23, 2026 | 143.60 | 157.40 | 143.45 | 155.75 | 155.75 | 8.42% | 4,701,400 |
| Jul 22, 2026 | 142.85 | 145.95 | 136.30 | 143.65 | 143.65 | 0.56% | 3,031,426 |
| Jul 21, 2026 | 145.90 | 145.90 | 141.55 | 142.85 | 142.85 | -1.69% | 500,821 |
| Jul 20, 2026 | 140.95 | 148.00 | 139.55 | 145.30 | 145.30 | 3.45% | 1,705,574 |
| Jul 17, 2026 | 140.00 | 142.25 | 139.00 | 140.45 | 140.45 | 0.14% | 601,241 |
| Jul 16, 2026 | 137.00 | 141.05 | 134.00 | 140.25 | 140.25 | 2.07% | 874,176 |
| Jul 15, 2026 | 137.60 | 138.50 | 135.50 | 137.40 | 137.40 | 0.88% | 345,124 |
| Jul 14, 2026 | 137.85 | 138.20 | 133.05 | 136.20 | 136.20 | -2.01% | 792,981 |
| Jul 13, 2026 | 140.40 | 141.60 | 136.30 | 139.00 | 139.00 | -0.86% | 1,444,389 |
| Jul 10, 2026 | 139.00 | 141.35 | 138.50 | 140.20 | 140.20 | 1.48% | 696,242 |
| Jul 9, 2026 | 129.70 | 139.25 | 129.65 | 138.15 | 138.15 | 7.30% | 1,381,914 |
| Jul 8, 2026 | 127.90 | 134.60 | 126.25 | 128.75 | 128.75 | -0.50% | 1,292,320 |
| Jul 7, 2026 | 146.05 | 146.30 | 126.55 | 129.40 | 129.40 | -12.03% | 3,597,084 |
| Jul 6, 2026 | 151.00 | 151.00 | 140.25 | 147.10 | 147.10 | -3.13% | 1,221,642 |
| Jul 3, 2026 | 145.00 | 152.30 | 142.40 | 151.85 | 151.85 | 6.41% | 1,186,694 |
| Jul 2, 2026 | 139.90 | 144.48 | 139.90 | 142.70 | 142.70 | 2.27% | 2,629,210 |
| Jul 1, 2026 | 137.74 | 142.09 | 133.00 | 139.53 | 139.53 | 1.40% | 1,810,105 |
| Jun 30, 2026 | 136.42 | 139.68 | 135.60 | 137.60 | 137.60 | 0.86% | 1,024,170 |
| Jun 29, 2026 | 146.40 | 146.73 | 132.02 | 136.42 | 136.42 | -5.87% | 3,731,360 |
| Jun 25, 2026 | 149.62 | 149.71 | 144.16 | 144.92 | 144.92 | -1.27% | 2,947,675 |
| Jun 24, 2026 | 135.58 | 147.98 | 135.01 | 146.79 | 146.79 | 7.99% | 9,690,145 |
| Jun 23, 2026 | 136.40 | 137.58 | 135.40 | 135.93 | 135.93 | 0.17% | 560,700 |
| Jun 22, 2026 | 135.68 | 137.38 | 135.22 | 135.70 | 135.70 | -0.15% | 467,185 |
| Jun 19, 2026 | 137.62 | 139.95 | 135.02 | 135.90 | 135.90 | -1.05% | 1,691,620 |
| Jun 18, 2026 | 136.08 | 137.99 | 135.12 | 137.34 | 137.34 | 1.22% | 882,130 |
| Jun 17, 2026 | 136.32 | 137.43 | 135.04 | 135.69 | 135.69 | -0.24% | 310,245 |
| Jun 16, 2026 | 135.36 | 138.00 | 134.50 | 136.12 | 136.02 | 0.60% | 701,160 |
| Jun 15, 2026 | 136.00 | 138.16 | 134.71 | 135.31 | 135.21 | 0.44% | 789,310 |
| Jun 12, 2026 | 135.65 | 136.50 | 133.36 | 134.72 | 134.62 | 1.04% | 711,410 |
| Jun 11, 2026 | 132.20 | 136.00 | 131.60 | 133.33 | 133.23 | 0.17% | 623,675 |
| Jun 10, 2026 | 135.80 | 138.20 | 132.60 | 133.10 | 133.00 | -1.79% | 781,225 |
| Jun 9, 2026 | 134.00 | 135.90 | 130.00 | 135.53 | 135.43 | 2.53% | 534,500 |
| Jun 8, 2026 | 132.00 | 133.00 | 129.94 | 132.19 | 132.09 | -0.86% | 649,395 |
| Jun 5, 2026 | 136.91 | 138.00 | 132.80 | 133.34 | 133.24 | -2.61% | 1,240,570 |
| Jun 4, 2026 | 136.53 | 139.12 | 135.76 | 136.91 | 136.81 | 0.28% | 993,145 |
| Jun 3, 2026 | 138.80 | 139.74 | 135.00 | 136.53 | 136.43 | -0.55% | 954,610 |
| Jun 2, 2026 | 135.58 | 138.40 | 134.27 | 137.29 | 137.19 | 0.99% | 1,546,705 |
| Jun 1, 2026 | 134.00 | 137.60 | 132.83 | 135.95 | 135.85 | 1.74% | 1,307,140 |
| May 29, 2026 | 138.00 | 138.40 | 132.69 | 133.62 | 133.52 | -1.91% | 825,910 |
| May 27, 2026 | 136.16 | 140.00 | 133.26 | 136.22 | 136.12 | 1.29% | 1,825,875 |
| May 26, 2026 | 133.20 | 136.80 | 132.00 | 134.48 | 134.38 | 0.83% | 1,527,735 |
| May 25, 2026 | 134.74 | 135.96 | 130.40 | 133.37 | 133.27 | 0.02% | 1,454,910 |
| May 22, 2026 | 142.20 | 143.70 | 132.32 | 133.34 | 133.24 | -5.10% | 3,003,060 |
| May 21, 2026 | 138.40 | 140.80 | 135.21 | 140.50 | 140.40 | 2.65% | 3,093,040 |