Krishival Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	405.95	406.70	405.50	405.50	-	-0.01%	592
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
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