Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 372.00
-1.55 (-0.41%)
Oct 19, 2026, 3:29 PM IST
Krishival Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 374.00 | 375.35 | 363.20 | 372.00 | 372.00 | -0.41% | 7,585 |
| 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 |
| Aug 27, 2026 | 398.00 | 409.95 | 392.05 | 406.50 | 406.16 | 2.65% | 18,323 |
| Aug 26, 2026 | 407.00 | 408.70 | 389.55 | 396.00 | 395.67 | -2.52% | 47,661 |
| Aug 25, 2026 | 409.10 | 410.20 | 405.00 | 406.25 | 405.91 | -0.55% | 10,510 |
| Aug 24, 2026 | 405.80 | 410.95 | 400.80 | 408.50 | 408.16 | 0.70% | 20,004 |
| Aug 21, 2026 | 398.20 | 410.00 | 396.50 | 405.65 | 405.31 | 3.07% | 77,792 |
| Aug 20, 2026 | 368.20 | 398.70 | 368.20 | 393.55 | 393.22 | 7.45% | 110,332 |
| Aug 19, 2026 | 360.90 | 370.15 | 352.10 | 366.25 | 365.94 | 2.95% | 66,782 |
| Aug 18, 2026 | 403.00 | 403.00 | 350.60 | 355.75 | 355.45 | -12.87% | 170,859 |
| Aug 17, 2026 | 408.95 | 410.00 | 407.00 | 408.30 | 407.96 | 0.42% | 5,780 |
| Aug 14, 2026 | 407.00 | 409.95 | 405.50 | 406.60 | 406.26 | 0.17% | 12,680 |
| Aug 13, 2026 | 409.00 | 410.80 | 404.70 | 405.90 | 405.56 | 0.05% | 124,192 |
| Aug 12, 2026 | 449.90 | 449.90 | 404.00 | 405.70 | 405.36 | 0.88% | 18,653 |
| Aug 11, 2026 | 402.00 | 407.00 | 397.75 | 402.15 | 401.81 | 1.09% | 13,910 |
| Aug 10, 2026 | 391.75 | 400.00 | 389.50 | 397.80 | 397.47 | 2.21% | 10,199 |
| Aug 7, 2026 | 392.05 | 394.80 | 384.00 | 389.20 | 388.88 | -0.23% | 3,943 |