Krishana Phoschem Limited (NSE:KRISHANA)
India · Delayed Price · Currency is INR 702.50
+22.00 (3.23%)
May 8, 2026, 3:30 PM IST
Krishana Phoschem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 682.10 | 696.70 | 682.10 | 691.85 | - | 1.67% | 263,222 |
| May 7, 2026 | 675.00 | 682.00 | 664.50 | 680.50 | 680.50 | 2.48% | 310,977 |
| May 6, 2026 | 644.95 | 675.00 | 625.50 | 664.05 | 664.05 | 4.76% | 338,236 |
| May 5, 2026 | 614.95 | 637.00 | 613.05 | 633.90 | 633.90 | 3.73% | 401,745 |
| May 4, 2026 | 601.15 | 615.40 | 585.00 | 611.10 | 611.10 | 1.83% | 361,539 |
| Apr 30, 2026 | 605.30 | 620.00 | 594.05 | 600.10 | 600.10 | -0.80% | 294,736 |
| Apr 29, 2026 | 672.35 | 674.35 | 598.85 | 604.95 | 604.95 | -9.58% | 997,534 |
| Apr 28, 2026 | 698.00 | 704.00 | 665.50 | 669.05 | 669.05 | -2.59% | 377,603 |
| Apr 27, 2026 | 649.00 | 698.00 | 631.10 | 686.85 | 686.85 | 7.63% | 884,487 |
| Apr 24, 2026 | 642.50 | 655.00 | 630.00 | 638.15 | 638.15 | 0.47% | 264,846 |
| Apr 23, 2026 | 642.20 | 651.00 | 628.30 | 635.15 | 635.15 | -0.52% | 144,974 |
| Apr 22, 2026 | 623.65 | 643.40 | 623.65 | 638.50 | 638.50 | 2.38% | 189,648 |
| Apr 21, 2026 | 643.70 | 648.00 | 621.15 | 623.65 | 623.65 | -2.36% | 245,002 |
| Apr 20, 2026 | 626.00 | 644.00 | 616.05 | 638.75 | 638.75 | 2.04% | 264,395 |
| Apr 17, 2026 | 648.00 | 657.80 | 617.10 | 626.00 | 626.00 | -2.22% | 412,125 |
| Apr 16, 2026 | 619.95 | 643.95 | 611.05 | 640.20 | 640.20 | 4.86% | 645,794 |
| Apr 15, 2026 | 594.00 | 627.00 | 589.95 | 610.50 | 610.50 | 5.21% | 600,994 |
| Apr 13, 2026 | 561.00 | 595.40 | 556.00 | 580.25 | 580.25 | 1.41% | 329,201 |
| Apr 10, 2026 | 595.00 | 598.00 | 565.00 | 572.20 | 572.20 | -2.08% | 264,810 |
| Apr 9, 2026 | 603.90 | 619.00 | 580.60 | 584.35 | 584.35 | -2.44% | 350,740 |
| Apr 8, 2026 | 585.00 | 604.95 | 580.00 | 598.95 | 598.95 | 4.57% | 486,371 |
| Apr 7, 2026 | 557.65 | 579.80 | 548.05 | 572.75 | 572.75 | 3.31% | 408,886 |
| Apr 6, 2026 | 545.70 | 571.90 | 545.40 | 554.40 | 554.40 | 2.82% | 383,191 |
| Apr 2, 2026 | 494.00 | 545.00 | 482.00 | 539.20 | 539.20 | 8.21% | 428,423 |
| Apr 1, 2026 | 484.95 | 503.70 | 475.65 | 498.30 | 498.30 | 5.87% | 78,426 |
| Mar 30, 2026 | 476.45 | 484.70 | 465.00 | 470.65 | 470.65 | -2.22% | 76,691 |
| 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 |