Krishival Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	399.60	399.60	395.05	397.85	397.85	0.90%	2,521
May 26, 2026	397.50	399.90	391.00	394.30	394.30	-0.59%	5,580
May 25, 2026	376.50	400.00	376.30	396.65	396.65	5.37%	20,114
May 22, 2026	375.60	376.90	375.55	376.45	376.45	0.27%	3,738
May 21, 2026	376.75	378.05	374.00	375.45	375.45	-0.61%	3,567
May 20, 2026	379.90	379.90	376.80	377.75	377.75	-0.55%	4,717
May 19, 2026	379.30	379.90	377.25	379.85	379.85	0.62%	7,063
May 18, 2026	375.00	377.70	374.10	377.50	377.50	2.46%	7,849
May 15, 2026	369.05	369.60	368.35	368.45	368.45	-0.01%	5,567
May 14, 2026	367.90	369.05	367.80	368.50	368.50	0.15%	4,462
May 13, 2026	368.60	370.80	367.95	367.95	367.95	-0.18%	4,315
May 12, 2026	368.00	369.50	367.90	368.60	368.60	0.29%	4,822
May 11, 2026	369.00	369.00	367.45	367.55	367.55	-0.08%	4,264
May 8, 2026	370.00	370.00	367.15	367.85	367.85	-	3,347
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