Krishna Defence and Allied Industries Limited (NSE:KRISHNADEF)
India · Delayed Price · Currency is INR 896.00
+2.60 (0.29%)
Mar 20, 2026, 3:29 PM IST
NSE:KRISHNADEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 895.00 | 925.80 | 894.10 | 896.00 | - | 0.29% | 448 |
| Mar 19, 2026 | 926.00 | 926.00 | 890.00 | 893.40 | 893.40 | -5.21% | 98,656 |
| Mar 18, 2026 | 932.00 | 955.40 | 919.80 | 942.50 | 942.50 | 2.17% | 155,724 |
| Mar 17, 2026 | 938.00 | 943.80 | 865.20 | 922.50 | 922.50 | -0.90% | 365,746 |
| Mar 16, 2026 | 980.50 | 992.10 | 917.40 | 930.90 | 930.90 | -6.35% | 250,231 |
| Mar 13, 2026 | 1,077.50 | 1,094.60 | 990.00 | 994.00 | 994.00 | -7.75% | 195,191 |
| Mar 12, 2026 | 1,100.00 | 1,109.00 | 1,028.60 | 1,077.50 | 1,077.50 | -2.07% | 201,137 |
| Mar 11, 2026 | 1,159.00 | 1,162.80 | 1,083.00 | 1,100.30 | 1,100.30 | -5.24% | 147,070 |
| Mar 10, 2026 | 1,168.00 | 1,180.00 | 1,126.00 | 1,161.10 | 1,161.10 | -0.03% | 130,635 |
| Mar 9, 2026 | 1,114.40 | 1,193.90 | 1,108.10 | 1,161.40 | 1,161.40 | 3.02% | 200,794 |
| Mar 6, 2026 | 1,142.00 | 1,240.00 | 1,104.90 | 1,127.30 | 1,127.30 | -1.21% | 504,140 |
| Mar 5, 2026 | 1,116.90 | 1,150.00 | 1,111.00 | 1,141.10 | 1,141.10 | 2.99% | 150,153 |
| Mar 4, 2026 | 1,140.00 | 1,170.40 | 1,075.50 | 1,108.00 | 1,108.00 | -1.61% | 262,148 |
| Mar 2, 2026 | 1,060.60 | 1,158.00 | 1,031.10 | 1,126.10 | 1,126.10 | 3.85% | 363,148 |
| Feb 27, 2026 | 1,062.70 | 1,140.00 | 1,025.30 | 1,084.40 | 1,084.40 | 3.15% | 207,608 |
| Feb 26, 2026 | 1,015.00 | 1,085.00 | 1,011.30 | 1,051.30 | 1,051.30 | 3.81% | 92,354 |
| Feb 25, 2026 | 1,009.60 | 1,040.00 | 1,000.00 | 1,012.70 | 1,012.70 | 1.11% | 53,009 |
| Feb 24, 2026 | 1,045.30 | 1,057.00 | 985.10 | 1,001.60 | 1,001.60 | -3.41% | 151,517 |
| Feb 23, 2026 | 1,106.00 | 1,107.70 | 1,030.00 | 1,037.00 | 1,037.00 | -6.00% | 126,562 |
| Feb 20, 2026 | 1,146.00 | 1,149.50 | 1,065.20 | 1,103.20 | 1,103.20 | -4.68% | 162,604 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,119.80 | 1,157.40 | 1,157.40 | 2.46% | 314,334 |
| Feb 18, 2026 | 1,044.00 | 1,149.90 | 1,010.00 | 1,129.60 | 1,129.60 | 11.57% | 316,756 |
| Feb 17, 2026 | 1,000.00 | 1,020.00 | 990.20 | 1,012.50 | 1,012.50 | 0.05% | 38,621 |
| Feb 16, 2026 | 1,038.00 | 1,080.00 | 996.00 | 1,012.00 | 1,012.00 | 1.87% | 170,742 |
| Feb 13, 2026 | 971.40 | 1,007.00 | 960.60 | 993.40 | 993.40 | 0.73% | 68,825 |
| Feb 12, 2026 | 970.50 | 1,020.50 | 948.10 | 986.20 | 986.20 | 1.54% | 99,504 |
| Feb 11, 2026 | 989.90 | 990.00 | 951.60 | 971.20 | 971.20 | -0.57% | 48,451 |
| Feb 10, 2026 | 996.90 | 1,011.20 | 946.10 | 976.80 | 976.80 | -0.99% | 102,984 |
| Feb 9, 2026 | 932.50 | 1,000.00 | 932.50 | 986.60 | 986.60 | 5.98% | 105,910 |
| Feb 6, 2026 | 942.00 | 951.10 | 890.30 | 930.90 | 930.90 | -1.76% | 145,004 |
| Feb 5, 2026 | 954.30 | 985.00 | 924.00 | 947.60 | 947.60 | -0.01% | 177,141 |
| Feb 4, 2026 | 951.00 | 978.80 | 941.10 | 947.70 | 947.70 | -2.72% | 80,078 |
| Feb 3, 2026 | 1,040.00 | 1,040.00 | 932.00 | 974.20 | 974.20 | -1.03% | 215,011 |
| Feb 2, 2026 | 1,002.70 | 1,038.90 | 958.00 | 984.30 | 984.30 | -1.84% | 189,914 |
| Feb 1, 2026 | 1,097.40 | 1,178.90 | 920.10 | 1,002.70 | 1,002.70 | -6.22% | 700,743 |
| Jan 30, 2026 | 989.95 | 1,144.65 | 969.00 | 1,069.25 | 1,069.25 | 8.35% | 907,047 |
| Jan 29, 2026 | 976.45 | 1,014.60 | 935.00 | 986.85 | 986.85 | 3.19% | 202,012 |
| Jan 28, 2026 | 949.60 | 980.00 | 925.00 | 956.35 | 956.35 | 2.04% | 141,693 |
| Jan 27, 2026 | 960.05 | 992.00 | 905.00 | 937.25 | 937.25 | -1.16% | 140,397 |
| Jan 23, 2026 | 974.95 | 985.00 | 934.00 | 948.25 | 948.25 | 0.40% | 141,710 |
| Jan 22, 2026 | 900.00 | 958.65 | 900.00 | 944.45 | 944.45 | 5.60% | 182,790 |
| Jan 21, 2026 | 925.00 | 932.95 | 881.20 | 894.35 | 894.35 | -2.29% | 107,514 |
| Jan 20, 2026 | 906.80 | 979.90 | 870.00 | 915.30 | 915.30 | 1.45% | 279,648 |
| Jan 19, 2026 | 906.00 | 929.95 | 900.00 | 902.25 | 902.25 | -2.30% | 45,681 |
| Jan 16, 2026 | 896.00 | 958.15 | 896.00 | 923.50 | 923.50 | 3.95% | 95,101 |
| Jan 14, 2026 | 929.65 | 929.65 | 883.00 | 888.45 | 888.45 | -3.01% | 54,311 |
| Jan 13, 2026 | 919.00 | 943.00 | 903.00 | 916.05 | 916.05 | 1.29% | 146,675 |
| Jan 12, 2026 | 943.00 | 960.00 | 888.00 | 904.35 | 904.35 | -3.49% | 178,641 |
| Jan 9, 2026 | 891.95 | 1,019.00 | 850.40 | 937.05 | 937.05 | 5.06% | 960,651 |
| Jan 8, 2026 | 934.00 | 961.00 | 883.10 | 891.95 | 891.95 | -3.19% | 91,817 |