Krishival Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	391.00	391.20	388.00	390.10	390.10	0.61%	360
Aug 5, 2026	391.10	392.50	387.00	387.75	387.75	-0.21%	2,269
Aug 4, 2026	390.00	393.55	387.50	388.55	388.55	-0.21%	2,709
Aug 3, 2026	394.15	400.00	387.60	389.35	389.35	-1.07%	104,025
Jul 31, 2026	391.10	400.00	387.50	393.55	393.55	1.65%	108,325
Jul 30, 2026	395.00	397.30	385.50	387.15	387.15	-2.09%	2,271
Jul 29, 2026	392.00	399.40	386.50	395.40	395.40	1.55%	2,801
Jul 28, 2026	391.15	393.95	389.00	389.35	389.35	-0.36%	3,041
Jul 27, 2026	395.00	397.50	385.90	390.75	390.75	0.83%	8,398
Jul 24, 2026	400.00	400.00	386.25	387.55	387.55	-0.92%	1,184
Jul 23, 2026	392.80	399.30	387.60	391.15	391.15	0.46%	128,218
Jul 22, 2026	399.00	399.00	389.00	389.35	389.35	-1.03%	112,528
Jul 21, 2026	399.00	401.00	390.00	393.40	393.40	-1.27%	19,856
Jul 20, 2026	402.30	402.30	397.00	398.45	398.45	-0.28%	2,530
Jul 17, 2026	400.15	400.65	398.50	399.55	399.55	0.20%	2,015
Jul 16, 2026	400.00	400.10	398.25	398.75	398.75	-0.23%	1,908
Jul 15, 2026	402.00	403.20	398.25	399.65	399.65	-0.68%	5,879
Jul 14, 2026	402.45	402.70	401.85	402.40	402.40	0.66%	2,987
Jul 13, 2026	400.00	401.60	398.50	399.75	399.75	1.05%	5,756
Jul 10, 2026	401.20	403.20	395.10	395.60	395.60	-0.88%	13,549
Jul 9, 2026	402.50	402.50	395.00	399.10	399.10	-0.08%	17,811
Jul 8, 2026	403.85	404.05	398.20	399.40	399.40	-1.37%	6,918
Jul 7, 2026	405.85	405.85	402.00	404.95	404.95	0.35%	2,633
Jul 6, 2026	401.95	403.80	401.75	403.55	403.55	0.51%	1,891
Jul 3, 2026	404.50	404.60	400.95	401.50	401.50	-0.59%	3,200
Jul 2, 2026	404.00	406.90	403.10	403.90	403.90	0.06%	1,493
Jul 1, 2026	402.60	405.45	401.80	403.65	403.65	0.40%	12,256
Jun 30, 2026	403.45	404.20	400.95	402.05	402.05	0.15%	2,228
Jun 29, 2026	406.00	406.50	400.00	401.45	401.45	-0.78%	3,761
Jun 25, 2026	406.00	406.00	404.30	404.60	404.60	0.05%	988
Jun 24, 2026	406.00	406.35	403.25	404.40	404.40	-0.07%	2,836
Jun 23, 2026	405.15	406.85	404.00	404.70	404.70	-	15,502
Jun 22, 2026	408.50	408.50	403.00	404.70	404.70	-0.71%	8,102
Jun 19, 2026	410.00	410.00	406.00	407.60	407.60	0.07%	10,406
Jun 18, 2026	406.45	408.25	405.50	407.30	407.30	0.51%	3,207
Jun 17, 2026	405.95	406.80	405.00	405.25	405.25	-0.07%	3,414
Jun 16, 2026	407.00	407.00	405.20	405.55	405.55	0.09%	2,162
Jun 15, 2026	407.20	407.20	404.90	405.20	405.20	0.16%	5,045
Jun 12, 2026	406.00	407.00	403.55	404.55	404.55	-0.11%	8,357
Jun 11, 2026	408.00	408.50	403.75	405.00	405.00	-0.48%	4,593
Jun 10, 2026	405.30	407.00	401.80	406.95	406.95	0.81%	14,433
Jun 9, 2026	404.50	404.50	402.90	403.70	403.70	0.21%	1,513
Jun 8, 2026	402.00	409.90	401.05	402.85	402.85	0.51%	11,143
Jun 5, 2026	401.70	403.30	399.90	400.80	400.80	0.21%	2,209
Jun 4, 2026	400.90	401.10	399.80	399.95	399.95	-0.02%	2,466
Jun 3, 2026	400.00	402.15	399.85	400.05	400.05	0.19%	3,659
Jun 2, 2026	395.00	400.00	394.80	399.30	399.30	1.31%	3,275
Jun 1, 2026	399.00	401.70	392.00	394.15	394.15	-1.19%	3,565
May 29, 2026	398.00	400.00	396.55	398.90	398.90	0.26%	2,260
May 27, 2026	399.60	399.60	395.05	397.85	397.85	0.90%	2,521