Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 311.70
+1.65 (0.53%)
Mar 6, 2026, 3:28 PM IST
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 313.75 | 315.45 | 311.40 | 312.00 | 312.00 | 0.63% | 10,612 |
| Mar 5, 2026 | 315.00 | 315.30 | 307.60 | 310.05 | 310.05 | -0.08% | 7,965 |
| Mar 4, 2026 | 320.00 | 320.00 | 300.05 | 310.30 | 310.30 | -1.54% | 8,491 |
| Mar 2, 2026 | 313.00 | 322.20 | 308.85 | 315.15 | 315.15 | 0.61% | 12,224 |
| Feb 27, 2026 | 317.05 | 317.10 | 313.00 | 313.25 | 313.25 | -0.76% | 4,086 |
| Feb 26, 2026 | 316.90 | 319.00 | 310.00 | 315.65 | 315.65 | 1.66% | 6,415 |
| Feb 25, 2026 | 324.10 | 327.10 | 301.75 | 310.50 | 310.50 | -2.30% | 22,603 |
| Feb 24, 2026 | 325.65 | 325.65 | 310.00 | 317.80 | 317.80 | -1.29% | 16,159 |
| Feb 23, 2026 | 332.75 | 336.65 | 320.00 | 321.95 | 321.95 | -2.32% | 12,342 |
| Feb 20, 2026 | 334.00 | 342.45 | 324.10 | 329.60 | 329.60 | 0.41% | 20,982 |
| Feb 19, 2026 | 346.20 | 347.00 | 325.00 | 328.25 | 328.25 | -4.47% | 6,371 |
| Feb 18, 2026 | 336.30 | 347.65 | 332.00 | 343.60 | 343.60 | 2.25% | 10,223 |
| Feb 17, 2026 | 327.70 | 340.00 | 325.70 | 336.05 | 336.05 | 1.97% | 11,624 |
| Feb 16, 2026 | 321.00 | 340.40 | 321.00 | 329.55 | 329.55 | 2.79% | 18,868 |
| Feb 13, 2026 | 331.75 | 331.75 | 315.00 | 320.60 | 320.60 | -5.29% | 13,546 |
| Feb 12, 2026 | 352.00 | 352.00 | 335.15 | 338.50 | 338.50 | -1.08% | 23,601 |
| Feb 11, 2026 | 369.90 | 379.90 | 340.00 | 342.20 | 342.20 | -2.23% | 44,885 |
| Feb 10, 2026 | 339.25 | 363.80 | 336.75 | 350.00 | 350.00 | 3.87% | 92,577 |
| Feb 9, 2026 | 330.15 | 340.00 | 329.85 | 336.95 | 336.95 | 3.47% | 5,696 |
| Feb 6, 2026 | 334.95 | 336.45 | 323.00 | 325.65 | 325.65 | -2.56% | 5,360 |
| Feb 5, 2026 | 336.00 | 342.00 | 332.00 | 334.20 | 334.20 | -0.58% | 7,352 |
| Feb 4, 2026 | 330.00 | 342.00 | 319.00 | 336.15 | 336.15 | 2.02% | 3,216 |
| Feb 3, 2026 | 324.55 | 342.30 | 320.00 | 329.50 | 329.50 | 3.57% | 14,897 |
| Feb 2, 2026 | 349.00 | 349.75 | 316.00 | 318.15 | 318.15 | -5.35% | 16,950 |
| Feb 1, 2026 | 316.55 | 346.75 | 316.55 | 336.15 | 336.15 | 6.55% | 12,250 |
| Jan 30, 2026 | 332.00 | 332.50 | 314.70 | 315.50 | 315.50 | -3.19% | 7,692 |
| Jan 29, 2026 | 322.00 | 330.70 | 317.05 | 325.90 | 325.90 | 3.51% | 9,349 |
| Jan 28, 2026 | 315.00 | 325.05 | 310.00 | 314.85 | 314.85 | 1.81% | 10,204 |
| Jan 27, 2026 | 324.95 | 328.25 | 305.60 | 309.25 | 309.25 | -3.97% | 23,505 |
| Jan 23, 2026 | 341.70 | 346.70 | 311.00 | 322.05 | 322.05 | -4.34% | 6,431 |
| Jan 22, 2026 | 325.45 | 345.00 | 305.05 | 336.65 | 336.65 | 5.55% | 25,778 |
| Jan 21, 2026 | 320.00 | 321.35 | 317.35 | 318.95 | 318.95 | 1.01% | 5,604 |
| Jan 20, 2026 | 323.25 | 325.40 | 310.00 | 315.75 | 315.75 | -2.34% | 9,556 |
| Jan 19, 2026 | 322.00 | 338.70 | 317.25 | 323.30 | 323.30 | -0.05% | 15,876 |
| Jan 16, 2026 | 333.00 | 338.85 | 320.00 | 323.45 | 323.45 | -2.81% | 40,058 |
| Jan 14, 2026 | 344.80 | 379.70 | 318.05 | 332.80 | 332.80 | -3.59% | 67,025 |
| Jan 13, 2026 | 356.55 | 356.80 | 333.35 | 345.20 | 345.20 | -1.67% | 13,013 |
| Jan 12, 2026 | 361.70 | 361.70 | 347.00 | 351.05 | 351.05 | -2.53% | 15,478 |
| Jan 9, 2026 | 365.50 | 366.45 | 352.00 | 360.15 | 360.15 | 0.46% | 13,888 |
| Jan 8, 2026 | 377.00 | 399.00 | 347.00 | 358.50 | 358.50 | -3.29% | 49,395 |
| Jan 7, 2026 | 372.90 | 386.60 | 345.00 | 370.70 | 370.70 | -0.66% | 17,158 |
| Jan 6, 2026 | 366.00 | 386.25 | 360.00 | 373.15 | 373.15 | 3.71% | 20,613 |
| Jan 5, 2026 | 351.25 | 365.15 | 347.00 | 359.80 | 359.80 | 2.43% | 11,945 |
| Jan 2, 2026 | 356.00 | 357.50 | 346.10 | 351.25 | 351.25 | 0.92% | 19,370 |
| Jan 1, 2026 | 348.25 | 355.00 | 341.05 | 348.05 | 348.05 | -0.07% | 10,242 |
| Dec 31, 2025 | 352.45 | 355.05 | 340.10 | 348.30 | 348.30 | -0.14% | 15,201 |
| Dec 30, 2025 | 348.00 | 363.45 | 344.10 | 348.80 | 348.80 | 1.06% | 21,710 |
| Dec 29, 2025 | 359.00 | 362.00 | 338.70 | 345.15 | 345.15 | -3.41% | 23,464 |
| Dec 26, 2025 | 384.95 | 384.95 | 355.05 | 357.35 | 357.35 | 0.41% | 24,888 |
| Dec 24, 2025 | 388.00 | 390.00 | 355.25 | 355.90 | 355.90 | -9.83% | 44,686 |