Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 479.00
+20.25 (4.41%)
Dec 10, 2025, 3:28 PM IST
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 462.20 | 473.10 | 461.00 | 464.90 | - | 1.34% | 12,706 |
| Dec 9, 2025 | 436.50 | 480.55 | 436.45 | 458.75 | 458.75 | 5.00% | 69,168 |
| Dec 8, 2025 | 460.45 | 466.75 | 430.00 | 436.90 | 436.90 | -5.11% | 14,343 |
| Dec 5, 2025 | 471.00 | 473.00 | 455.00 | 460.45 | 460.45 | -2.41% | 6,821 |
| Dec 4, 2025 | 476.85 | 478.00 | 469.60 | 471.80 | 471.80 | -0.79% | 8,295 |
| Dec 3, 2025 | 482.00 | 482.50 | 459.00 | 475.55 | 475.55 | -1.27% | 32,829 |
| Dec 2, 2025 | 484.85 | 487.00 | 478.15 | 481.65 | 481.65 | -0.39% | 50,046 |
| Dec 1, 2025 | 480.15 | 488.00 | 479.85 | 483.55 | 483.55 | 0.76% | 49,688 |
| Nov 28, 2025 | 480.25 | 483.00 | 477.00 | 479.90 | 479.90 | 0.20% | 51,253 |
| Nov 27, 2025 | 476.35 | 484.00 | 476.10 | 478.95 | 478.95 | 0.62% | 52,898 |
| Nov 26, 2025 | 471.85 | 478.00 | 471.40 | 476.00 | 476.00 | 0.78% | 45,964 |
| Nov 25, 2025 | 476.00 | 476.00 | 462.50 | 472.30 | 472.30 | 2.53% | 46,858 |
| Nov 24, 2025 | 474.90 | 474.90 | 445.00 | 460.65 | 460.65 | -0.78% | 53,067 |
| Nov 21, 2025 | 443.60 | 466.25 | 443.60 | 464.25 | 464.25 | 4.55% | 51,016 |
| Nov 20, 2025 | 470.00 | 478.00 | 435.50 | 444.05 | 444.05 | -2.61% | 71,769 |
| Nov 19, 2025 | 414.60 | 458.15 | 414.55 | 455.95 | 455.95 | 4.49% | 35,413 |
| Nov 18, 2025 | 446.20 | 458.75 | 436.35 | 436.35 | 436.35 | -5.00% | 17,917 |
| Nov 17, 2025 | 484.95 | 484.95 | 453.00 | 459.30 | 459.30 | -3.68% | 56,279 |
| Nov 14, 2025 | 490.95 | 492.00 | 475.25 | 476.85 | 476.85 | -1.96% | 50,785 |
| Nov 13, 2025 | 487.95 | 492.25 | 482.65 | 486.40 | 486.40 | 1.25% | 50,787 |
| Nov 12, 2025 | 485.00 | 492.90 | 480.10 | 480.40 | 480.40 | -2.78% | 60,505 |
| Nov 11, 2025 | 499.90 | 501.85 | 491.00 | 494.15 | 494.15 | -0.59% | 55,220 |
| Nov 10, 2025 | 499.00 | 499.70 | 495.00 | 497.10 | 497.10 | 0.50% | 49,980 |
| Nov 7, 2025 | 493.00 | 497.80 | 488.00 | 494.65 | 494.65 | -0.01% | 52,320 |
| Nov 6, 2025 | 496.35 | 498.70 | 487.10 | 494.70 | 494.70 | 0.92% | 52,169 |
| Nov 4, 2025 | 499.90 | 499.90 | 487.00 | 490.20 | 490.20 | -1.11% | 50,097 |
| Nov 3, 2025 | 499.90 | 502.80 | 491.00 | 495.70 | 495.70 | -0.55% | 52,637 |
| Oct 31, 2025 | 497.50 | 502.90 | 495.10 | 498.45 | 498.45 | 0.26% | 50,888 |
| Oct 30, 2025 | 497.45 | 499.90 | 494.35 | 497.15 | 497.15 | -0.18% | 44,609 |
| Oct 29, 2025 | 493.35 | 499.95 | 491.80 | 498.05 | 498.05 | 1.45% | 39,342 |
| Oct 28, 2025 | 493.95 | 498.10 | 489.60 | 490.95 | 490.95 | -0.03% | 36,674 |
| Oct 27, 2025 | 498.95 | 500.50 | 488.05 | 491.10 | 491.10 | -1.49% | 34,756 |
| Oct 24, 2025 | 503.00 | 503.00 | 494.00 | 498.55 | 498.55 | -0.73% | 48,558 |
| Oct 23, 2025 | 508.00 | 508.00 | 494.05 | 502.20 | 502.20 | -0.12% | 50,536 |
| Oct 21, 2025 | 495.00 | 507.95 | 494.95 | 502.80 | 502.80 | 2.90% | 24,972 |
| Oct 20, 2025 | 488.95 | 491.05 | 484.00 | 488.65 | 488.65 | 0.92% | 65,709 |
| Oct 17, 2025 | 483.00 | 487.00 | 473.00 | 484.20 | 484.20 | 0.32% | 18,391 |
| Oct 16, 2025 | 478.00 | 485.00 | 468.00 | 482.65 | 482.65 | 1.61% | 11,633 |
| Oct 15, 2025 | 475.00 | 478.00 | 467.00 | 475.00 | 475.00 | 0.80% | 7,672 |
| Oct 14, 2025 | 465.00 | 473.00 | 458.00 | 471.25 | 471.25 | 1.34% | 5,949 |
| Oct 13, 2025 | 465.00 | 475.00 | 458.00 | 465.00 | 465.00 | 0.03% | 24,081 |
| Oct 10, 2025 | 473.00 | 478.00 | 452.00 | 464.85 | 464.85 | -1.43% | 48,692 |
| Oct 9, 2025 | 492.00 | 492.00 | 470.00 | 471.60 | 471.60 | -2.18% | 10,875 |
| Oct 8, 2025 | 484.35 | 492.00 | 470.00 | 482.10 | 482.10 | -0.46% | 24,925 |
| Oct 7, 2025 | 488.00 | 492.00 | 480.00 | 484.35 | 484.35 | 0.81% | 13,887 |
| Oct 6, 2025 | 469.30 | 485.00 | 462.00 | 480.45 | 480.45 | 2.38% | 30,815 |
| Oct 3, 2025 | 469.30 | 469.30 | 462.00 | 469.30 | 469.30 | - | 17,727 |
| Oct 1, 2025 | 469.90 | 469.90 | 469.30 | 469.30 | 469.30 | 0.06% | 9,033 |
| Sep 30, 2025 | 466.95 | 469.20 | 466.00 | 469.00 | 469.00 | 0.43% | 36,732 |
| Sep 29, 2025 | 459.95 | 467.00 | 459.95 | 467.00 | 467.00 | 1.30% | 12,595 |