Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 318.30
+1.50 (0.47%)
Mar 27, 2026, 9:30 AM IST
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 319.00 | 319.40 | 316.00 | 316.80 | 316.80 | 0.11% | 9,874 |
| Mar 24, 2026 | 317.25 | 318.30 | 314.10 | 316.45 | 316.45 | 0.52% | 9,144 |
| Mar 23, 2026 | 320.05 | 320.85 | 310.85 | 314.80 | 314.80 | -1.66% | 14,931 |
| Mar 20, 2026 | 321.00 | 323.00 | 319.50 | 320.10 | 320.10 | 0.33% | 7,260 |
| Mar 19, 2026 | 323.05 | 323.05 | 318.05 | 319.05 | 319.05 | -1.41% | 6,057 |
| Mar 18, 2026 | 318.00 | 329.70 | 317.00 | 323.60 | 323.60 | 2.42% | 9,726 |
| Mar 17, 2026 | 318.15 | 320.45 | 314.50 | 315.95 | 315.95 | 0.40% | 10,248 |
| Mar 16, 2026 | 321.00 | 322.40 | 312.20 | 314.70 | 314.70 | -0.93% | 16,714 |
| Mar 13, 2026 | 318.50 | 318.60 | 316.15 | 317.65 | 317.65 | 0.14% | 10,988 |
| Mar 12, 2026 | 315.50 | 317.60 | 315.50 | 317.20 | 317.20 | 0.54% | 8,518 |
| Mar 11, 2026 | 317.90 | 320.30 | 313.50 | 315.50 | 315.50 | -0.36% | 30,501 |
| Mar 10, 2026 | 313.00 | 318.80 | 312.85 | 316.65 | 316.65 | 1.77% | 10,313 |
| Mar 9, 2026 | 312.30 | 314.00 | 282.30 | 311.15 | 311.15 | -0.27% | 22,772 |
| 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 |