Krishna Defence and Allied Industries Limited (NSE:KRISHNADEF)
India · Delayed Price · Currency is INR 740.80
+0.70 (0.09%)
At close: Sep 5, 2025
NSE:KRISHNADEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 749.00 | 756.80 | 740.50 | 746.40 | 746.40 | 0.76% | 28,000 |
| Sep 5, 2025 | 736.10 | 745.00 | 730.30 | 740.80 | 740.80 | 0.09% | 17,250 |
| Sep 4, 2025 | 755.00 | 760.00 | 737.30 | 740.10 | 740.10 | 0.10% | 25,500 |
| Sep 3, 2025 | 757.65 | 759.85 | 733.65 | 739.35 | 739.35 | -2.37% | 51,000 |
| Sep 2, 2025 | 765.05 | 772.00 | 755.00 | 757.30 | 757.30 | -0.94% | 16,500 |
| Sep 1, 2025 | 775.10 | 775.10 | 752.00 | 764.45 | 764.45 | -1.12% | 33,250 |
| Aug 29, 2025 | 770.00 | 783.30 | 770.00 | 773.10 | 773.10 | 0.66% | 15,750 |
| Aug 28, 2025 | 770.00 | 789.00 | 765.00 | 768.00 | 768.00 | -0.74% | 25,750 |
| Aug 26, 2025 | 785.05 | 790.00 | 773.00 | 773.70 | 773.70 | -2.07% | 28,500 |
| Aug 25, 2025 | 799.75 | 800.00 | 790.00 | 790.05 | 790.05 | -1.02% | 19,750 |
| Aug 22, 2025 | 794.40 | 805.00 | 790.10 | 798.20 | 798.20 | 0.42% | 25,250 |
| Aug 21, 2025 | 809.00 | 809.00 | 790.10 | 794.85 | 794.85 | -0.90% | 18,500 |
| Aug 20, 2025 | 787.00 | 803.85 | 783.00 | 802.05 | 802.05 | 2.10% | 21,250 |
| Aug 19, 2025 | 795.05 | 795.10 | 781.10 | 785.55 | 785.55 | -1.48% | 15,500 |
| Aug 18, 2025 | 798.00 | 813.75 | 795.00 | 797.35 | 797.35 | 0.92% | 27,000 |
| Aug 14, 2025 | 802.05 | 802.05 | 790.00 | 790.05 | 790.05 | -1.19% | 4,500 |
| Aug 13, 2025 | 789.00 | 807.95 | 781.00 | 799.60 | 799.60 | 1.57% | 13,500 |
| Aug 12, 2025 | 807.75 | 807.75 | 786.00 | 787.25 | 787.25 | -1.74% | 5,750 |
| Aug 11, 2025 | 784.00 | 828.00 | 784.00 | 801.15 | 801.15 | 1.68% | 17,000 |
| Aug 8, 2025 | 804.00 | 804.00 | 776.00 | 787.90 | 787.90 | -2.00% | 15,750 |
| Aug 7, 2025 | 802.30 | 814.90 | 799.00 | 804.00 | 804.00 | 0.21% | 20,750 |
| Aug 6, 2025 | 819.95 | 819.95 | 800.00 | 802.30 | 802.30 | -0.98% | 13,500 |
| Aug 5, 2025 | 830.00 | 840.00 | 808.50 | 810.25 | 810.25 | -2.18% | 15,750 |
| Aug 4, 2025 | 810.00 | 839.40 | 801.20 | 828.30 | 828.30 | 2.66% | 21,750 |
| Aug 1, 2025 | 817.00 | 817.00 | 800.05 | 806.80 | 806.80 | -1.30% | 7,500 |
| Jul 31, 2025 | 793.00 | 830.00 | 777.10 | 817.45 | 817.45 | 1.58% | 26,000 |
| Jul 30, 2025 | 800.00 | 814.00 | 800.00 | 804.70 | 804.70 | -0.20% | 12,500 |
| Jul 29, 2025 | 809.20 | 810.00 | 797.50 | 806.30 | 806.30 | -0.36% | 24,250 |
| Jul 28, 2025 | 807.10 | 818.00 | 805.00 | 809.20 | 809.20 | -1.12% | 32,250 |
| Jul 25, 2025 | 821.65 | 826.90 | 810.00 | 818.40 | 818.40 | -0.40% | 26,000 |
| Jul 24, 2025 | 825.50 | 832.30 | 806.10 | 821.65 | 821.65 | -0.19% | 16,000 |
| Jul 23, 2025 | 830.00 | 840.00 | 819.00 | 823.25 | 823.25 | -0.71% | 25,250 |
| Jul 22, 2025 | 859.90 | 859.90 | 822.00 | 829.10 | 829.10 | -2.33% | 27,500 |
| Jul 21, 2025 | 847.25 | 857.40 | 844.10 | 848.85 | 848.85 | -0.21% | 21,750 |
| Jul 18, 2025 | 844.05 | 862.50 | 844.00 | 850.65 | 850.65 | 1.06% | 29,750 |
| Jul 17, 2025 | 865.90 | 865.90 | 840.00 | 841.75 | 841.75 | -2.03% | 24,000 |
| Jul 16, 2025 | 859.00 | 867.90 | 848.90 | 859.15 | 859.15 | -0.02% | 20,250 |
| Jul 15, 2025 | 859.25 | 869.80 | 813.00 | 859.35 | 859.35 | 0.01% | 82,750 |
| Jul 14, 2025 | 885.00 | 885.00 | 850.00 | 859.25 | 859.25 | -2.75% | 42,250 |
| Jul 11, 2025 | 898.60 | 898.60 | 878.55 | 883.55 | 883.55 | -2.08% | 34,000 |
| Jul 10, 2025 | 915.05 | 920.40 | 885.00 | 902.30 | 902.30 | -1.20% | 45,000 |
| Jul 9, 2025 | 904.70 | 915.00 | 895.05 | 913.30 | 913.30 | 1.33% | 26,000 |
| Jul 8, 2025 | 891.30 | 905.50 | 890.10 | 901.30 | 901.30 | 0.12% | 18,250 |
| Jul 7, 2025 | 918.00 | 931.95 | 890.10 | 900.25 | 900.25 | -1.81% | 33,000 |
| Jul 4, 2025 | 915.00 | 940.00 | 910.00 | 916.80 | 916.80 | 3.50% | 72,000 |
| Jul 3, 2025 | 880.00 | 900.00 | 878.60 | 885.80 | 885.80 | 0.22% | 14,750 |
| Jul 2, 2025 | 893.10 | 894.00 | 877.10 | 883.85 | 883.85 | -0.99% | 15,750 |
| Jul 1, 2025 | 900.25 | 907.00 | 889.00 | 892.70 | 892.70 | -0.43% | 12,250 |
| Jun 30, 2025 | 909.00 | 923.75 | 888.10 | 896.60 | 896.60 | 0.34% | 28,750 |
| Jun 27, 2025 | 895.10 | 907.00 | 882.00 | 893.55 | 893.55 | -0.31% | 22,750 |