Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 448.80
+8.80 (2.00%)
At close: Sep 11, 2025
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 457.75 | 460.00 | 450.00 | 458.00 | 458.00 | 0.05% | 6,367 |
| Sep 12, 2025 | 453.25 | 457.75 | 453.25 | 457.75 | 457.75 | 1.99% | 17,038 |
| Sep 11, 2025 | 445.00 | 448.80 | 443.00 | 448.80 | 448.80 | 2.00% | 12,084 |
| Sep 10, 2025 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | -1.61% | 15,532 |
| Sep 9, 2025 | 448.00 | 449.00 | 445.00 | 447.20 | 447.20 | -0.60% | 9,016 |
| Sep 8, 2025 | 450.00 | 450.00 | 435.00 | 449.90 | 449.90 | 1.60% | 22,697 |
| Sep 5, 2025 | 451.80 | 451.80 | 442.80 | 442.80 | 442.80 | -1.99% | 1,928 |
| Sep 4, 2025 | 449.00 | 454.00 | 449.00 | 451.80 | 451.80 | 0.62% | 10,157 |
| Sep 3, 2025 | 452.75 | 452.75 | 449.00 | 449.00 | 449.00 | -0.83% | 10,645 |
| Sep 2, 2025 | 455.00 | 455.00 | 451.90 | 452.75 | 452.75 | 0.39% | 10,726 |
| Sep 1, 2025 | 450.00 | 451.00 | 442.00 | 451.00 | 451.00 | - | 1,350 |
| Aug 29, 2025 | 451.00 | 451.00 | 445.55 | 451.00 | 451.00 | -0.80% | 2,610 |
| Aug 28, 2025 | 473.10 | 473.10 | 430.00 | 454.65 | 454.65 | 0.90% | 15,378 |
| Aug 26, 2025 | 440.00 | 451.75 | 421.00 | 450.60 | 450.60 | 4.73% | 31,955 |
| Aug 25, 2025 | 415.00 | 430.60 | 412.00 | 430.25 | 430.25 | 4.91% | 32,140 |
| Aug 22, 2025 | 408.90 | 414.00 | 395.20 | 410.10 | 410.10 | 2.65% | 30,179 |
| Aug 21, 2025 | 402.90 | 402.90 | 390.00 | 399.50 | 399.50 | 0.91% | 17,863 |
| Aug 20, 2025 | 389.00 | 397.00 | 378.30 | 395.90 | 395.90 | 2.50% | 18,286 |
| Aug 19, 2025 | 388.00 | 392.00 | 375.00 | 386.25 | 386.25 | -0.45% | 64,983 |
| Aug 18, 2025 | 384.80 | 390.00 | 371.00 | 388.00 | 388.00 | 2.11% | 17,834 |
| Aug 14, 2025 | 383.00 | 393.50 | 379.50 | 380.00 | 380.00 | -0.13% | 10,462 |
| Aug 13, 2025 | 380.00 | 385.00 | 375.00 | 380.50 | 380.50 | 1.21% | 14,163 |
| Aug 12, 2025 | 362.40 | 378.00 | 362.40 | 375.95 | 375.95 | 4.43% | 16,335 |
| Aug 11, 2025 | 371.65 | 371.65 | 354.00 | 360.00 | 360.00 | -3.13% | 16,492 |
| Aug 8, 2025 | 379.00 | 379.10 | 358.00 | 371.65 | 371.65 | -1.30% | 17,418 |
| Aug 7, 2025 | 379.00 | 379.50 | 370.00 | 376.55 | 376.55 | -0.38% | 11,362 |
| Aug 6, 2025 | 379.00 | 379.10 | 376.00 | 378.00 | 378.00 | 0.04% | 10,770 |
| Aug 5, 2025 | 377.95 | 378.00 | 377.60 | 377.85 | 377.85 | 0.52% | 11,140 |
| Aug 4, 2025 | 385.00 | 385.00 | 369.50 | 375.90 | 375.90 | -0.27% | 11,394 |
| Aug 1, 2025 | 378.00 | 379.20 | 375.00 | 376.90 | 376.90 | -0.15% | 12,826 |
| Jul 31, 2025 | 384.60 | 384.70 | 369.00 | 377.45 | 377.45 | -1.91% | 12,080 |
| Jul 30, 2025 | 391.00 | 391.00 | 373.00 | 384.80 | 384.80 | -1.96% | 17,611 |
| Jul 29, 2025 | 399.20 | 399.40 | 386.50 | 392.50 | 392.50 | -1.27% | 10,381 |
| Jul 28, 2025 | 399.80 | 399.95 | 394.00 | 397.55 | 397.55 | -0.59% | 10,190 |
| Jul 25, 2025 | 405.00 | 405.10 | 384.25 | 399.90 | 399.90 | -1.09% | 11,870 |
| Jul 24, 2025 | 396.00 | 405.00 | 390.00 | 404.30 | 404.30 | 2.43% | 26,988 |
| Jul 23, 2025 | 395.50 | 395.80 | 391.05 | 394.70 | 394.70 | -0.10% | 20,144 |
| Jul 22, 2025 | 393.00 | 398.80 | 384.00 | 395.10 | 395.10 | -0.93% | 10,752 |
| Jul 21, 2025 | 400.80 | 400.80 | 388.00 | 398.80 | 398.80 | 0.05% | 21,205 |
| Jul 18, 2025 | 400.50 | 400.50 | 391.00 | 398.60 | 398.60 | -0.30% | 19,581 |
| Jul 17, 2025 | 399.90 | 399.90 | 388.00 | 399.80 | 399.80 | 0.58% | 19,841 |
| Jul 16, 2025 | 404.70 | 404.70 | 392.00 | 397.50 | 397.50 | -0.38% | 11,905 |
| Jul 15, 2025 | 396.00 | 405.00 | 389.55 | 399.00 | 399.00 | 1.69% | 10,789 |
| Jul 14, 2025 | 397.70 | 400.00 | 390.00 | 392.35 | 392.35 | - | 11,924 |
| Jul 11, 2025 | 390.90 | 400.00 | 376.00 | 392.35 | 392.35 | 1.28% | 11,766 |
| Jul 10, 2025 | 380.70 | 390.00 | 375.00 | 387.40 | 387.40 | 2.77% | 9,461 |
| Jul 9, 2025 | 388.65 | 388.65 | 376.95 | 376.95 | 376.95 | -2.22% | 13,927 |
| Jul 8, 2025 | 382.30 | 389.00 | 380.00 | 385.50 | 385.50 | 1.21% | 11,522 |
| Jul 7, 2025 | 372.70 | 381.50 | 372.00 | 380.90 | 380.90 | 2.20% | 10,426 |
| Jul 4, 2025 | 380.00 | 380.00 | 365.00 | 372.70 | 372.70 | 0.27% | 7,065 |