Krishna Defence and Allied Industries Limited (NSE:KRISHNADEF)
India · Delayed Price · Currency is INR 1,295.40
+36.20 (2.87%)
Nov 11, 2026, 2:15 PM IST
NSE:KRISHNADEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,269.70 | 1,306.00 | 1,262.30 | 1,295.40 | 1,295.40 | 2.87% | 110 |
| Nov 9, 2026 | 1,244.30 | 1,266.00 | 1,225.00 | 1,259.20 | 1,259.20 | 2.55% | 50,008 |
| Nov 8, 2026 | 1,233.20 | 1,249.00 | 1,213.40 | 1,227.90 | 1,227.90 | 1.68% | 16,036 |
| Nov 6, 2026 | 1,241.10 | 1,248.00 | 1,195.00 | 1,207.60 | 1,207.60 | -3.88% | 87,061 |
| Nov 5, 2026 | 1,290.00 | 1,306.80 | 1,235.20 | 1,256.40 | 1,256.40 | -0.19% | 172,554 |
| Nov 4, 2026 | 1,238.70 | 1,292.60 | 1,224.30 | 1,259.50 | 1,258.75 | 1.17% | 111,283 |
| Nov 3, 2026 | 1,231.60 | 1,310.90 | 1,211.40 | 1,244.90 | 1,244.16 | 1.08% | 244,723 |
| Nov 2, 2026 | 1,240.00 | 1,240.00 | 1,181.20 | 1,231.60 | 1,230.87 | 1.48% | 164,844 |
| Oct 30, 2026 | 1,190.00 | 1,282.80 | 1,156.60 | 1,213.60 | 1,212.88 | 5.50% | 914,510 |
| Oct 29, 2026 | 1,170.00 | 1,170.70 | 1,134.10 | 1,150.30 | 1,149.62 | -0.10% | 65,572 |
| Oct 28, 2026 | 1,178.00 | 1,188.60 | 1,141.00 | 1,151.40 | 1,150.71 | -1.80% | 62,877 |
| Oct 27, 2026 | 1,125.00 | 1,201.10 | 1,111.60 | 1,172.50 | 1,171.80 | 5.16% | 132,120 |
| Oct 26, 2026 | 1,119.60 | 1,132.90 | 1,092.30 | 1,115.00 | 1,114.34 | -0.61% | 61,664 |
| Oct 23, 2026 | 1,087.00 | 1,147.30 | 1,050.00 | 1,121.80 | 1,121.13 | 2.52% | 152,771 |
| Oct 22, 2026 | 1,100.00 | 1,120.00 | 1,064.30 | 1,094.20 | 1,093.55 | -0.82% | 63,547 |
| Oct 21, 2026 | 1,140.30 | 1,164.00 | 1,088.40 | 1,103.20 | 1,102.54 | -3.93% | 109,130 |
| Oct 19, 2026 | 1,188.00 | 1,194.90 | 1,140.00 | 1,148.30 | 1,147.62 | -3.28% | 65,368 |
| Oct 16, 2026 | 1,200.00 | 1,219.80 | 1,175.60 | 1,187.20 | 1,186.49 | -1.17% | 68,213 |
| Oct 15, 2026 | 1,240.50 | 1,250.60 | 1,198.00 | 1,201.20 | 1,200.48 | -3.29% | 74,955 |
| Oct 14, 2026 | 1,201.00 | 1,257.90 | 1,200.60 | 1,242.00 | 1,241.26 | 3.41% | 114,443 |
| Oct 13, 2026 | 1,220.50 | 1,222.30 | 1,175.00 | 1,201.00 | 1,200.28 | -1.72% | 68,393 |
| Oct 12, 2026 | 1,255.00 | 1,269.90 | 1,211.40 | 1,222.00 | 1,221.27 | -0.67% | 67,692 |
| Oct 9, 2026 | 1,246.90 | 1,280.00 | 1,189.00 | 1,230.30 | 1,229.57 | -0.85% | 115,394 |
| Oct 8, 2026 | 1,245.00 | 1,291.60 | 1,170.00 | 1,240.80 | 1,240.06 | -0.10% | 201,821 |
| Oct 7, 2026 | 1,310.00 | 1,310.00 | 1,230.00 | 1,242.10 | 1,241.36 | -5.35% | 176,515 |
| Oct 6, 2026 | 1,294.00 | 1,329.00 | 1,226.10 | 1,312.30 | 1,311.52 | 9.27% | 1,729,929 |
| Oct 5, 2026 | 1,020.00 | 1,201.00 | 1,006.80 | 1,201.00 | 1,200.28 | 19.99% | 1,437,610 |
| Oct 1, 2026 | 1,026.00 | 1,052.00 | 991.40 | 1,000.90 | 1,000.30 | -3.09% | 66,116 |
| Sep 30, 2026 | 1,009.00 | 1,047.00 | 1,008.00 | 1,032.80 | 1,032.18 | 1.95% | 60,180 |
| Sep 29, 2026 | 995.80 | 1,030.00 | 986.60 | 1,013.00 | 1,012.40 | 1.73% | 49,354 |
| Sep 28, 2026 | 1,011.80 | 1,018.80 | 983.70 | 995.80 | 995.21 | -1.09% | 55,894 |
| Sep 25, 2026 | 1,023.10 | 1,029.10 | 995.00 | 1,006.80 | 1,006.20 | -0.86% | 60,791 |
| Sep 24, 2026 | 1,034.90 | 1,038.00 | 1,012.00 | 1,015.50 | 1,014.90 | -1.68% | 45,530 |
| Sep 23, 2026 | 1,027.60 | 1,048.30 | 1,025.60 | 1,032.90 | 1,032.28 | 0.71% | 66,368 |
| Sep 22, 2026 | 1,040.00 | 1,074.20 | 1,018.10 | 1,025.60 | 1,024.99 | -1.16% | 69,961 |
| Sep 21, 2026 | 1,030.00 | 1,045.50 | 1,010.30 | 1,037.60 | 1,036.98 | 0.74% | 55,862 |
| Sep 18, 2026 | 1,018.60 | 1,033.00 | 1,005.30 | 1,030.00 | 1,029.39 | 1.95% | 49,863 |
| Sep 17, 2026 | 1,001.10 | 1,030.00 | 995.80 | 1,010.30 | 1,009.70 | 0.79% | 54,695 |
| Sep 16, 2026 | 1,018.70 | 1,034.10 | 975.80 | 1,002.40 | 1,001.80 | -2.47% | 99,852 |
| Sep 15, 2026 | 1,088.80 | 1,088.80 | 1,021.40 | 1,027.80 | 1,027.19 | -3.54% | 121,172 |
| Sep 11, 2026 | 1,067.40 | 1,075.00 | 1,047.10 | 1,065.50 | 1,064.87 | -0.42% | 70,159 |
| Sep 10, 2026 | 1,094.00 | 1,099.70 | 1,062.70 | 1,070.00 | 1,069.36 | -1.58% | 65,190 |
| Sep 9, 2026 | 1,120.20 | 1,136.30 | 1,080.00 | 1,087.20 | 1,086.55 | -2.20% | 79,580 |
| Sep 8, 2026 | 1,075.80 | 1,122.00 | 1,075.80 | 1,111.60 | 1,110.94 | 4.24% | 191,647 |
| Sep 7, 2026 | 1,016.00 | 1,073.90 | 1,011.00 | 1,066.40 | 1,065.76 | 5.25% | 142,424 |
| Sep 4, 2026 | 1,011.00 | 1,037.00 | 1,008.00 | 1,013.20 | 1,012.60 | 0.45% | 67,885 |
| Sep 3, 2026 | 1,012.00 | 1,021.10 | 991.10 | 1,008.70 | 1,008.10 | 0.13% | 59,717 |
| Sep 2, 2026 | 992.00 | 1,023.00 | 987.10 | 1,007.40 | 1,006.80 | 0.57% | 58,316 |
| Sep 1, 2026 | 1,001.10 | 1,013.60 | 985.70 | 1,001.70 | 1,001.10 | -0.31% | 60,634 |
| Aug 31, 2026 | 1,019.00 | 1,020.60 | 965.30 | 1,004.80 | 1,004.20 | -1.47% | 186,259 |