Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 502.80
+14.15 (2.90%)
At close: Oct 21, 2025
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 459.00 | 461.00 | 457.00 | 461.00 | 461.00 | 0.44% | 11,716 |
| Sep 25, 2025 | 458.00 | 459.00 | 457.50 | 459.00 | 459.00 | -0.22% | 9,569 |
| Sep 24, 2025 | 464.00 | 464.00 | 459.00 | 460.00 | 460.00 | -1.35% | 11,374 |
| Sep 23, 2025 | 468.00 | 468.00 | 466.30 | 466.30 | 466.30 | -0.44% | 9,623 |
| Sep 22, 2025 | 470.60 | 470.60 | 468.35 | 468.35 | 468.35 | -0.48% | 9,997 |
| Sep 19, 2025 | 470.90 | 471.00 | 470.00 | 470.60 | 470.60 | 0.45% | 9,385 |
| Sep 18, 2025 | 466.00 | 469.40 | 466.00 | 468.50 | 468.50 | 1.42% | 7,415 |
| Sep 17, 2025 | 453.10 | 461.95 | 453.10 | 461.95 | 461.71 | 1.98% | 5,931 |
| Sep 16, 2025 | 458.00 | 458.00 | 450.00 | 453.00 | 452.77 | -1.09% | 6,342 |
| Sep 15, 2025 | 457.75 | 460.00 | 450.00 | 458.00 | 457.76 | 0.05% | 6,367 |
| Sep 12, 2025 | 453.25 | 457.75 | 453.25 | 457.75 | 457.51 | 1.99% | 17,038 |
| Sep 11, 2025 | 445.00 | 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 | 451.80 | 451.80 | 442.80 | 442.80 | 442.57 | -1.99% | 1,928 |
| Sep 4, 2025 | 449.00 | 454.00 | 449.00 | 451.80 | 451.57 | 0.62% | 10,157 |
| Sep 3, 2025 | 452.75 | 452.75 | 449.00 | 449.00 | 448.77 | -0.83% | 10,645 |
| Sep 2, 2025 | 455.00 | 455.00 | 451.90 | 452.75 | 452.52 | 0.39% | 10,726 |
| Sep 1, 2025 | 450.00 | 451.00 | 442.00 | 451.00 | 450.77 | - | 1,350 |
| Aug 29, 2025 | 451.00 | 451.00 | 445.55 | 451.00 | 450.77 | -0.80% | 2,610 |
| Aug 28, 2025 | 473.10 | 473.10 | 430.00 | 454.65 | 454.41 | 0.90% | 15,378 |
| Aug 26, 2025 | 440.00 | 451.75 | 421.00 | 450.60 | 450.37 | 4.73% | 31,955 |
| Aug 25, 2025 | 415.00 | 430.60 | 412.00 | 430.25 | 430.03 | 4.91% | 32,140 |
| Aug 22, 2025 | 408.90 | 414.00 | 395.20 | 410.10 | 409.89 | 2.65% | 30,179 |
| Aug 21, 2025 | 402.90 | 402.90 | 390.00 | 399.50 | 399.29 | 0.91% | 17,863 |
| Aug 20, 2025 | 389.00 | 397.00 | 378.30 | 395.90 | 395.69 | 2.50% | 18,286 |
| Aug 19, 2025 | 388.00 | 392.00 | 375.00 | 386.25 | 386.05 | -0.45% | 64,983 |
| Aug 18, 2025 | 384.80 | 390.00 | 371.00 | 388.00 | 387.80 | 2.11% | 17,834 |
| Aug 14, 2025 | 383.00 | 393.50 | 379.50 | 380.00 | 379.80 | -0.13% | 10,462 |
| Aug 13, 2025 | 380.00 | 385.00 | 375.00 | 380.50 | 380.30 | 1.21% | 14,163 |
| Aug 12, 2025 | 362.40 | 378.00 | 362.40 | 375.95 | 375.76 | 4.43% | 16,335 |
| Aug 11, 2025 | 371.65 | 371.65 | 354.00 | 360.00 | 359.81 | -3.13% | 16,492 |
| Aug 8, 2025 | 379.00 | 379.10 | 358.00 | 371.65 | 371.46 | -1.30% | 17,418 |