Krishival Foods Limited (NSE:KRISHIVAL)
India · Delayed Price · Currency is INR 418.00
+2.75 (0.66%)
At close: Sep 8, 2026
Krishival Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 415.70 | 419.20 | 414.25 | 418.00 | 418.00 | 0.66% | 53,879 |
| Sep 7, 2026 | 417.00 | 418.80 | 414.70 | 415.25 | 415.25 | -0.25% | 11,010 |
| Sep 4, 2026 | 413.95 | 419.00 | 409.25 | 416.30 | 416.30 | 0.68% | 31,340 |
| Sep 3, 2026 | 411.95 | 414.20 | 407.95 | 413.50 | 413.50 | 0.77% | 13,359 |
| Sep 2, 2026 | 412.30 | 412.65 | 409.00 | 410.35 | 410.35 | -0.24% | 6,752 |
| Sep 1, 2026 | 410.95 | 412.75 | 409.25 | 411.35 | 411.35 | 0.10% | 8,470 |
| Aug 31, 2026 | 411.05 | 413.00 | 407.00 | 410.95 | 410.95 | 0.17% | 17,652 |
| Aug 28, 2026 | 408.95 | 411.95 | 404.35 | 410.25 | 410.25 | 0.92% | 22,511 |
| Aug 27, 2026 | 398.00 | 409.95 | 392.05 | 406.50 | 406.50 | 2.65% | 18,323 |
| Aug 26, 2026 | 407.00 | 408.70 | 389.55 | 396.00 | 396.00 | -2.52% | 47,661 |
| Aug 25, 2026 | 409.10 | 410.20 | 405.00 | 406.25 | 406.25 | -0.55% | 10,510 |
| Aug 24, 2026 | 405.80 | 410.95 | 400.80 | 408.50 | 408.50 | 0.70% | 20,004 |
| Aug 21, 2026 | 398.20 | 410.00 | 396.50 | 405.65 | 405.65 | 3.07% | 77,792 |
| Aug 20, 2026 | 368.20 | 398.70 | 368.20 | 393.55 | 393.55 | 7.45% | 110,332 |
| Aug 19, 2026 | 360.90 | 370.15 | 352.10 | 366.25 | 366.25 | 2.95% | 66,782 |
| Aug 18, 2026 | 403.00 | 403.00 | 350.60 | 355.75 | 355.75 | -12.87% | 170,859 |
| Aug 17, 2026 | 408.95 | 410.00 | 407.00 | 408.30 | 408.30 | 0.42% | 5,780 |
| Aug 14, 2026 | 407.00 | 409.95 | 405.50 | 406.60 | 406.60 | 0.17% | 12,680 |
| Aug 13, 2026 | 409.00 | 410.80 | 404.70 | 405.90 | 405.90 | 0.05% | 124,192 |
| Aug 12, 2026 | 449.90 | 449.90 | 404.00 | 405.70 | 405.70 | 0.88% | 18,653 |
| Aug 11, 2026 | 402.00 | 407.00 | 397.75 | 402.15 | 402.15 | 1.09% | 13,910 |
| Aug 10, 2026 | 391.75 | 400.00 | 389.50 | 397.80 | 397.80 | 2.21% | 10,199 |
| Aug 7, 2026 | 392.05 | 394.80 | 384.00 | 389.20 | 389.20 | -0.23% | 3,943 |
| 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 |