Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 358.55
-6.60 (-1.81%)
Nov 9, 2026, 3:29 PM IST
Krishival Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 368.00 | 368.00 | 357.25 | 358.55 | 358.55 | -1.81% | 6,251 |
| Nov 8, 2026 | 352.00 | 370.00 | 351.75 | 365.15 | 365.15 | 3.79% | 8,227 |
| Nov 6, 2026 | 359.00 | 365.00 | 350.00 | 351.80 | 351.80 | -1.05% | 15,129 |
| Nov 5, 2026 | 358.00 | 363.00 | 345.25 | 355.55 | 355.55 | -0.22% | 28,038 |
| Nov 4, 2026 | 350.00 | 363.00 | 344.25 | 356.35 | 356.35 | 3.56% | 19,271 |
| Nov 3, 2026 | 356.05 | 357.80 | 343.50 | 344.10 | 344.10 | -3.19% | 8,452 |
| Nov 2, 2026 | 356.45 | 358.95 | 354.50 | 355.45 | 355.45 | -0.22% | 1,151 |
| Oct 30, 2026 | 360.00 | 364.90 | 349.00 | 356.25 | 356.25 | -1.03% | 10,226 |
| Oct 29, 2026 | 364.00 | 364.50 | 357.00 | 359.95 | 359.95 | 0.29% | 3,114 |
| Oct 28, 2026 | 353.95 | 377.35 | 353.95 | 358.90 | 358.90 | 1.73% | 36,091 |
| Oct 27, 2026 | 347.85 | 354.40 | 343.60 | 352.80 | 352.80 | 2.83% | 91,769 |
| Oct 26, 2026 | 345.00 | 348.50 | 334.50 | 343.10 | 343.10 | -0.55% | 7,921 |
| Oct 23, 2026 | 366.00 | 366.00 | 336.90 | 345.00 | 345.00 | -5.70% | 12,842 |
| Oct 22, 2026 | 365.00 | 368.00 | 360.00 | 365.85 | 365.85 | 0.32% | 6,219 |
| Oct 21, 2026 | 370.00 | 371.40 | 363.50 | 364.70 | 364.70 | -0.71% | 5,168 |
| Oct 19, 2026 | 374.00 | 375.35 | 363.15 | 367.30 | 367.30 | -1.67% | 7,583 |
| Oct 16, 2026 | 387.20 | 387.20 | 371.70 | 373.55 | 373.55 | -2.77% | 61,472 |
| Oct 15, 2026 | 385.00 | 386.00 | 382.00 | 384.20 | 384.20 | 0.43% | 2,941 |
| Oct 14, 2026 | 386.10 | 386.55 | 379.30 | 382.55 | 382.55 | -0.75% | 3,546 |
| Oct 13, 2026 | 381.05 | 386.40 | 380.00 | 385.45 | 385.45 | 1.25% | 7,144 |
| Oct 12, 2026 | 381.05 | 384.40 | 370.05 | 380.70 | 380.70 | 0.11% | 21,607 |
| Oct 9, 2026 | 387.20 | 390.90 | 380.00 | 380.30 | 380.30 | -0.89% | 8,924 |
| Oct 8, 2026 | 400.25 | 400.25 | 372.00 | 383.70 | 383.70 | -3.45% | 30,805 |
| Oct 7, 2026 | 405.05 | 406.00 | 393.00 | 397.40 | 397.40 | -1.74% | 5,354 |
| Oct 6, 2026 | 406.05 | 408.00 | 403.50 | 404.45 | 404.45 | -0.50% | 2,752 |
| Oct 5, 2026 | 399.00 | 414.20 | 399.00 | 406.50 | 406.50 | 3.04% | 21,443 |
| Oct 1, 2026 | 405.00 | 407.00 | 392.00 | 394.50 | 394.50 | -1.83% | 10,666 |
| Sep 30, 2026 | 414.00 | 415.25 | 400.25 | 401.85 | 401.85 | -0.52% | 15,013 |
| Sep 29, 2026 | 414.00 | 415.00 | 400.25 | 403.95 | 403.95 | -2.34% | 18,076 |
| Sep 28, 2026 | 415.00 | 415.00 | 411.25 | 413.65 | 413.65 | 0.06% | 211,393 |
| Sep 25, 2026 | 415.00 | 415.00 | 411.50 | 413.40 | 413.40 | 0.51% | 11,444 |
| Sep 24, 2026 | 418.15 | 419.00 | 410.00 | 411.30 | 411.30 | -1.45% | 8,216 |
| Sep 23, 2026 | 416.80 | 417.50 | 413.05 | 417.35 | 417.35 | 0.40% | 7,240 |
| Sep 22, 2026 | 418.00 | 418.90 | 413.00 | 415.70 | 415.70 | -0.34% | 6,275 |
| Sep 21, 2026 | 420.00 | 421.00 | 414.00 | 417.10 | 417.10 | -0.44% | 3,900 |
| Sep 18, 2026 | 417.50 | 420.75 | 411.55 | 419.30 | 418.95 | 2.41% | 7,573 |
| Sep 17, 2026 | 420.00 | 420.00 | 405.00 | 409.45 | 409.11 | -2.37% | 32,644 |
| Sep 16, 2026 | 421.00 | 421.50 | 417.75 | 419.40 | 419.05 | -0.02% | 6,512 |
| Sep 15, 2026 | 420.65 | 421.10 | 418.00 | 419.50 | 419.15 | -0.11% | 7,459 |
| Sep 11, 2026 | 418.95 | 420.00 | 417.25 | 419.95 | 419.60 | 0.43% | 11,258 |
| Sep 10, 2026 | 416.70 | 419.90 | 416.70 | 418.15 | 417.80 | 0.12% | 11,235 |
| Sep 9, 2026 | 419.05 | 419.05 | 414.50 | 417.65 | 417.30 | -0.08% | 38,015 |
| Sep 8, 2026 | 415.70 | 419.20 | 414.25 | 418.00 | 417.65 | 0.66% | 53,879 |
| Sep 7, 2026 | 417.00 | 418.80 | 414.70 | 415.25 | 414.90 | -0.25% | 11,010 |
| Sep 4, 2026 | 413.95 | 419.00 | 409.25 | 416.30 | 415.95 | 0.68% | 31,340 |
| Sep 3, 2026 | 411.95 | 414.20 | 407.95 | 413.50 | 413.15 | 0.77% | 13,359 |
| Sep 2, 2026 | 412.30 | 412.65 | 409.00 | 410.35 | 410.01 | -0.24% | 6,752 |
| Sep 1, 2026 | 410.95 | 412.75 | 409.25 | 411.35 | 411.01 | 0.10% | 8,470 |
| Aug 31, 2026 | 411.05 | 413.00 | 407.00 | 410.95 | 410.61 | 0.17% | 17,652 |
| Aug 28, 2026 | 408.95 | 411.95 | 404.35 | 410.25 | 409.91 | 0.92% | 22,511 |