Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 480.40
-13.75 (-2.78%)
Nov 12, 2025, 3:29 PM IST
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 485.00 | 492.90 | 480.25 | 482.95 | 482.95 | -2.27% | 59,296 |
| Nov 11, 2025 | 499.90 | 501.85 | 491.00 | 494.15 | 492.30 | -0.97% | 55,221 |
| Nov 10, 2025 | 497.00 | 499.70 | 495.00 | 499.00 | 499.00 | 0.87% | 49,980 |
| Nov 7, 2025 | 494.00 | 498.70 | 491.00 | 494.70 | 494.70 | 0.07% | 52,345 |
| Nov 6, 2025 | 495.00 | 499.00 | 489.10 | 494.35 | 494.35 | 0.95% | 52,169 |
| Nov 4, 2025 | 496.50 | 497.15 | 489.00 | 489.70 | 489.70 | -1.28% | 50,107 |
| Nov 3, 2025 | 499.00 | 501.70 | 495.00 | 496.05 | 496.05 | -0.48% | 52,657 |
| Oct 31, 2025 | 498.00 | 502.10 | 497.25 | 498.45 | 498.45 | 0.23% | 51,021 |
| Oct 30, 2025 | 497.35 | 499.30 | 496.00 | 497.30 | 497.30 | 0.04% | 44,609 |
| Oct 29, 2025 | 493.00 | 498.70 | 490.75 | 497.10 | 497.10 | 0.92% | 39,350 |
| Oct 28, 2025 | 491.00 | 499.05 | 490.35 | 492.55 | 492.55 | 0.19% | 36,674 |
| Oct 27, 2025 | 499.00 | 500.00 | 490.00 | 491.60 | 491.60 | -0.89% | 34,756 |
| Oct 24, 2025 | 501.55 | 502.35 | 493.85 | 496.00 | 496.00 | -1.01% | 48,558 |
| Oct 23, 2025 | 503.05 | 506.40 | 496.00 | 501.05 | 501.05 | -0.45% | 50,536 |
| Oct 21, 2025 | 505.00 | 505.00 | 497.00 | 503.30 | 503.30 | 3.35% | 24,972 |
| Oct 20, 2025 | 489.85 | 491.85 | 485.10 | 487.00 | 487.00 | 0.41% | 65,709 |
| Oct 17, 2025 | 483.05 | 485.00 | 480.00 | 485.00 | 485.00 | 1.05% | 18,391 |
| Oct 16, 2025 | 485.00 | 485.00 | 476.10 | 479.95 | 479.95 | 1.04% | 11,633 |
| Oct 15, 2025 | 473.00 | 475.00 | 469.00 | 475.00 | 475.00 | 0.76% | 7,672 |
| Oct 14, 2025 | 460.00 | 474.00 | 459.00 | 471.40 | 471.40 | 1.49% | 5,949 |
| Oct 13, 2025 | 494.00 | 494.00 | 460.00 | 464.50 | 464.50 | -1.30% | 24,081 |
| Oct 10, 2025 | 466.30 | 480.00 | 451.00 | 470.60 | 470.60 | -0.41% | 48,692 |
| Oct 9, 2025 | 494.90 | 494.90 | 471.00 | 472.55 | 472.55 | -2.37% | 10,875 |
| Oct 8, 2025 | 480.00 | 497.00 | 473.60 | 484.00 | 484.00 | -0.13% | 24,925 |
| Oct 7, 2025 | 484.20 | 492.50 | 481.00 | 484.65 | 484.65 | 0.99% | 13,887 |
| Oct 6, 2025 | 469.00 | 488.95 | 446.25 | 479.90 | 479.90 | 2.32% | 30,815 |
| Oct 3, 2025 | 460.00 | 469.00 | 460.00 | 469.00 | 469.00 | - | 17,727 |
| Oct 1, 2025 | 468.00 | 470.00 | 468.00 | 469.00 | 469.00 | - | 9,033 |
| Sep 30, 2025 | 469.00 | 469.20 | 466.00 | 469.00 | 469.00 | 0.43% | 36,732 |
| Sep 29, 2025 | 467.00 | 467.00 | 459.95 | 467.00 | 467.00 | 1.30% | 12,595 |
| Sep 26, 2025 | 461.00 | 461.00 | 457.00 | 461.00 | 461.00 | 0.44% | 11,716 |
| Sep 25, 2025 | 459.00 | 459.00 | 457.50 | 459.00 | 459.00 | -0.22% | 9,569 |
| Sep 24, 2025 | 460.00 | 464.00 | 459.00 | 460.00 | 460.00 | -1.35% | 11,374 |
| Sep 23, 2025 | 466.30 | 468.00 | 466.30 | 466.30 | 466.30 | -0.44% | 9,623 |
| Sep 22, 2025 | 468.35 | 470.60 | 468.35 | 468.35 | 468.35 | -0.48% | 9,997 |
| Sep 19, 2025 | 470.60 | 471.00 | 470.00 | 470.60 | 470.60 | 0.45% | 9,385 |
| Sep 18, 2025 | 468.50 | 469.40 | 466.00 | 468.50 | 468.50 | 1.42% | 7,415 |
| Sep 17, 2025 | 461.95 | 461.95 | 453.10 | 461.95 | 461.71 | 1.98% | 5,931 |
| Sep 16, 2025 | 453.00 | 458.00 | 450.00 | 453.00 | 452.76 | -1.09% | 6,342 |
| Sep 15, 2025 | 458.00 | 460.00 | 450.00 | 458.00 | 457.76 | 0.05% | 6,367 |
| Sep 12, 2025 | 457.75 | 457.75 | 453.25 | 457.75 | 457.51 | 1.99% | 17,038 |
| Sep 11, 2025 | 448.80 | 448.80 | 443.00 | 448.80 | 448.57 | 2.00% | 12,084 |
| Sep 10, 2025 | 445.00 | 445.00 | 440.00 | 440.00 | 439.77 | -1.61% | 15,532 |
| Sep 9, 2025 | 448.00 | 449.00 | 445.00 | 447.20 | 446.97 | -0.60% | 9,016 |
| Sep 8, 2025 | 450.00 | 450.00 | 435.00 | 449.90 | 449.67 | 1.60% | 22,697 |
| Sep 5, 2025 | 442.80 | 451.80 | 442.80 | 442.80 | 442.57 | -1.99% | 1,928 |
| Sep 4, 2025 | 451.80 | 454.00 | 449.00 | 451.80 | 451.57 | 0.62% | 10,157 |
| Sep 3, 2025 | 449.00 | 452.75 | 449.00 | 449.00 | 448.77 | -0.83% | 10,645 |
| Sep 2, 2025 | 452.75 | 455.00 | 451.90 | 452.75 | 452.51 | 0.39% | 10,726 |
| Sep 1, 2025 | 451.00 | 451.00 | 442.00 | 451.00 | 450.77 | - | 1,350 |