Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 370.90
+10.30 (2.86%)
May 7, 2026, 3:29 PM IST
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 362.20 | 379.40 | 361.00 | 367.85 | 367.85 | 2.01% | 13,921 |
| May 6, 2026 | 362.50 | 363.00 | 360.25 | 360.60 | 360.60 | -0.35% | 9,542 |
| May 5, 2026 | 347.45 | 362.40 | 347.45 | 361.85 | 361.85 | 4.45% | 20,809 |
| May 4, 2026 | 345.00 | 347.90 | 342.00 | 346.45 | 346.45 | 1.73% | 7,750 |
| Apr 30, 2026 | 341.00 | 343.40 | 339.95 | 340.55 | 340.55 | 0.25% | 4,144 |
| Apr 29, 2026 | 340.00 | 340.00 | 339.45 | 339.70 | 339.70 | 0.22% | 3,843 |
| Apr 28, 2026 | 336.95 | 342.60 | 335.55 | 338.95 | 338.95 | 1.16% | 11,116 |
| Apr 27, 2026 | 335.25 | 335.25 | 335.00 | 335.05 | 335.05 | 0.18% | 2,812 |
| Apr 24, 2026 | 334.00 | 335.00 | 331.90 | 334.45 | 334.45 | 0.72% | 8,970 |
| Apr 23, 2026 | 333.75 | 334.00 | 331.85 | 332.05 | 332.05 | 0.61% | 9,872 |
| Apr 22, 2026 | 332.00 | 332.00 | 329.95 | 330.05 | 330.05 | 0.02% | 5,893 |
| Apr 21, 2026 | 329.00 | 331.00 | 329.00 | 330.00 | 330.00 | 0.67% | 3,783 |
| Apr 20, 2026 | 389.70 | 389.70 | 326.70 | 327.80 | 327.80 | 0.21% | 13,516 |
| Apr 17, 2026 | 325.35 | 328.00 | 324.70 | 327.10 | 327.10 | 0.68% | 8,278 |
| Apr 16, 2026 | 326.95 | 327.00 | 324.00 | 324.90 | 324.90 | -0.02% | 8,348 |
| Apr 15, 2026 | 325.00 | 327.60 | 321.15 | 324.95 | 324.95 | 1.23% | 11,782 |
| Apr 13, 2026 | 320.00 | 322.70 | 320.00 | 321.00 | 321.00 | 0.49% | 3,325 |
| Apr 10, 2026 | 320.00 | 323.15 | 318.00 | 319.45 | 319.45 | -0.27% | 2,427 |
| Apr 9, 2026 | 321.90 | 323.00 | 319.80 | 320.30 | 320.30 | 0.14% | 3,263 |
| Apr 8, 2026 | 325.00 | 325.50 | 319.60 | 319.85 | 319.85 | -0.19% | 10,426 |
| Apr 7, 2026 | 323.30 | 323.50 | 319.60 | 320.45 | 320.45 | -0.23% | 4,708 |
| Apr 6, 2026 | 322.95 | 323.00 | 320.90 | 321.20 | 321.20 | -0.05% | 1,195 |
| Apr 2, 2026 | 320.05 | 322.75 | 319.95 | 321.35 | 321.35 | 0.44% | 2,254 |
| Apr 1, 2026 | 322.00 | 322.70 | 318.00 | 319.95 | 319.95 | 0.34% | 8,111 |
| Mar 30, 2026 | 320.00 | 321.00 | 317.85 | 318.85 | 318.85 | 0.82% | 4,967 |
| Mar 27, 2026 | 319.00 | 319.00 | 310.65 | 316.25 | 316.25 | -0.17% | 31,479 |
| 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 |