Krishna Defence and Allied Industries Limited (NSE:KRISHNADEF)
India · Delayed Price · Currency is INR 1,194.80
+3.70 (0.31%)
Jul 31, 2026, 3:29 PM IST
NSE:KRISHNADEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,199.30 | 1,217.00 | 1,181.10 | 1,198.50 | 1,198.50 | 0.62% | 72,051 |
| Jul 30, 2026 | 1,215.10 | 1,215.10 | 1,186.00 | 1,191.10 | 1,191.10 | -2.26% | 64,519 |
| Jul 29, 2026 | 1,212.00 | 1,239.40 | 1,190.50 | 1,218.70 | 1,218.70 | 0.94% | 108,297 |
| Jul 28, 2026 | 1,292.90 | 1,300.00 | 1,201.10 | 1,207.30 | 1,207.30 | -6.84% | 204,208 |
| Jul 27, 2026 | 1,334.30 | 1,367.90 | 1,290.00 | 1,295.90 | 1,295.90 | -1.59% | 105,239 |
| Jul 24, 2026 | 1,296.20 | 1,325.00 | 1,271.90 | 1,316.80 | 1,316.80 | 0.57% | 70,677 |
| Jul 23, 2026 | 1,300.00 | 1,344.90 | 1,294.90 | 1,309.30 | 1,309.30 | 0.19% | 120,062 |
| Jul 22, 2026 | 1,285.30 | 1,312.10 | 1,275.00 | 1,306.80 | 1,306.80 | 1.02% | 82,043 |
| Jul 21, 2026 | 1,330.00 | 1,339.00 | 1,285.80 | 1,293.60 | 1,293.60 | -0.68% | 66,360 |
| Jul 20, 2026 | 1,281.10 | 1,318.00 | 1,276.10 | 1,302.50 | 1,302.50 | 1.67% | 65,927 |
| Jul 17, 2026 | 1,289.30 | 1,313.90 | 1,257.10 | 1,281.10 | 1,281.10 | -1.29% | 77,037 |
| Jul 16, 2026 | 1,289.60 | 1,318.00 | 1,281.80 | 1,297.90 | 1,297.90 | 0.64% | 53,472 |
| Jul 15, 2026 | 1,282.50 | 1,349.90 | 1,280.60 | 1,289.60 | 1,289.60 | 0.84% | 180,748 |
| Jul 14, 2026 | 1,295.70 | 1,304.80 | 1,276.10 | 1,278.80 | 1,278.80 | -1.99% | 54,794 |
| Jul 13, 2026 | 1,282.90 | 1,311.70 | 1,282.90 | 1,304.80 | 1,304.80 | -0.79% | 73,037 |
| Jul 10, 2026 | 1,319.70 | 1,331.90 | 1,285.20 | 1,315.20 | 1,315.20 | 0.07% | 124,151 |
| Jul 9, 2026 | 1,294.00 | 1,340.00 | 1,293.90 | 1,314.30 | 1,314.30 | 2.46% | 146,818 |
| Jul 8, 2026 | 1,276.00 | 1,347.00 | 1,265.00 | 1,282.70 | 1,282.70 | 0.09% | 182,218 |
| Jul 7, 2026 | 1,325.00 | 1,332.10 | 1,271.00 | 1,282.80 | 1,281.55 | -2.95% | 104,506 |
| Jul 6, 2026 | 1,268.60 | 1,369.00 | 1,263.10 | 1,321.80 | 1,320.51 | 5.47% | 334,246 |
| Jul 3, 2026 | 1,225.00 | 1,270.00 | 1,202.00 | 1,253.20 | 1,251.98 | 3.25% | 232,440 |
| Jul 2, 2026 | 1,198.90 | 1,233.90 | 1,190.20 | 1,213.70 | 1,212.52 | 1.79% | 139,057 |
| Jul 1, 2026 | 1,207.40 | 1,234.00 | 1,181.00 | 1,192.30 | 1,191.14 | -1.25% | 190,221 |
| Jun 30, 2026 | 1,265.10 | 1,265.80 | 1,170.00 | 1,207.40 | 1,206.22 | -3.18% | 1,568,987 |
| Jun 29, 2026 | 1,290.00 | 1,300.00 | 1,234.00 | 1,247.10 | 1,245.88 | -2.19% | 89,317 |
| Jun 25, 2026 | 1,340.00 | 1,341.70 | 1,266.00 | 1,275.00 | 1,273.76 | -4.49% | 112,261 |
| Jun 24, 2026 | 1,314.30 | 1,345.70 | 1,293.20 | 1,335.00 | 1,333.70 | 1.57% | 94,617 |
| Jun 23, 2026 | 1,385.00 | 1,400.00 | 1,302.00 | 1,314.30 | 1,313.02 | -4.08% | 137,558 |
| Jun 22, 2026 | 1,366.00 | 1,400.00 | 1,344.00 | 1,370.20 | 1,368.86 | 1.45% | 170,162 |
| Jun 19, 2026 | 1,319.70 | 1,368.90 | 1,302.00 | 1,350.60 | 1,349.28 | 2.32% | 145,242 |
| Jun 18, 2026 | 1,339.00 | 1,375.00 | 1,300.30 | 1,320.00 | 1,318.71 | 1.07% | 312,831 |
| Jun 17, 2026 | 1,268.00 | 1,333.00 | 1,244.40 | 1,306.00 | 1,304.73 | 6.39% | 382,345 |
| Jun 16, 2026 | 1,222.40 | 1,245.00 | 1,200.00 | 1,227.60 | 1,226.40 | 0.90% | 74,637 |
| Jun 15, 2026 | 1,249.60 | 1,257.80 | 1,207.70 | 1,216.70 | 1,215.51 | 0.51% | 113,638 |
| Jun 12, 2026 | 1,185.00 | 1,238.30 | 1,184.50 | 1,210.50 | 1,209.32 | 3.93% | 136,289 |
| Jun 11, 2026 | 1,220.00 | 1,274.00 | 1,157.90 | 1,164.70 | 1,163.57 | -4.32% | 196,569 |
| Jun 10, 2026 | 1,249.00 | 1,288.00 | 1,207.70 | 1,217.30 | 1,216.11 | -1.89% | 170,211 |
| Jun 9, 2026 | 1,167.00 | 1,257.90 | 1,158.30 | 1,240.80 | 1,239.59 | 7.13% | 235,365 |
| Jun 8, 2026 | 1,147.90 | 1,190.00 | 1,129.60 | 1,158.20 | 1,157.07 | -0.58% | 102,655 |
| Jun 5, 2026 | 1,199.00 | 1,229.50 | 1,155.10 | 1,164.90 | 1,163.76 | -2.06% | 163,788 |
| Jun 4, 2026 | 1,127.00 | 1,200.30 | 1,115.40 | 1,189.40 | 1,188.24 | 4.83% | 188,071 |
| Jun 3, 2026 | 1,156.50 | 1,158.00 | 1,115.00 | 1,134.60 | 1,133.49 | -1.24% | 86,228 |
| Jun 2, 2026 | 1,080.00 | 1,177.90 | 1,080.00 | 1,148.80 | 1,147.68 | 4.95% | 230,687 |
| Jun 1, 2026 | 1,116.60 | 1,125.80 | 1,073.20 | 1,094.60 | 1,093.53 | -0.63% | 91,835 |
| May 29, 2026 | 1,141.30 | 1,150.00 | 1,092.00 | 1,101.50 | 1,100.43 | -3.49% | 150,077 |
| May 27, 2026 | 1,145.90 | 1,187.70 | 1,115.00 | 1,141.30 | 1,140.19 | 0.09% | 139,107 |
| May 26, 2026 | 1,131.00 | 1,168.80 | 1,123.30 | 1,140.30 | 1,139.19 | 0.82% | 141,415 |
| May 25, 2026 | 1,106.00 | 1,149.80 | 1,063.10 | 1,131.00 | 1,129.90 | 2.94% | 240,785 |
| May 22, 2026 | 1,171.70 | 1,198.00 | 1,083.10 | 1,098.70 | 1,097.63 | -5.20% | 322,569 |
| May 21, 2026 | 1,249.00 | 1,299.00 | 1,130.00 | 1,159.00 | 1,157.87 | -2.44% | 510,673 |