Krishna Defence and Allied Industries Limited (NSE:KRISHNADEF)
India · Delayed Price · Currency is INR 1,301.60
-13.60 (-1.03%)
Jul 13, 2026, 1:00 PM IST
NSE:KRISHNADEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,171.60 | 1,227.90 | 1,153.30 | 1,188.00 | 1,186.84 | 1.40% | 237,743 |
| May 19, 2026 | 1,107.60 | 1,190.00 | 1,085.20 | 1,171.60 | 1,170.46 | 6.19% | 194,183 |
| May 18, 2026 | 1,057.10 | 1,129.80 | 1,022.10 | 1,103.30 | 1,102.22 | 2.08% | 114,745 |
| May 15, 2026 | 1,105.10 | 1,134.70 | 1,072.00 | 1,080.80 | 1,079.75 | -3.74% | 86,696 |
| May 14, 2026 | 1,166.00 | 1,177.00 | 1,097.60 | 1,122.80 | 1,121.71 | -3.05% | 83,334 |
| May 13, 2026 | 1,154.00 | 1,201.30 | 1,151.50 | 1,158.10 | 1,156.97 | 0.36% | 107,742 |
| May 12, 2026 | 1,281.00 | 1,299.00 | 1,132.50 | 1,154.00 | 1,152.88 | -9.92% | 233,327 |
| May 11, 2026 | 1,193.50 | 1,313.00 | 1,175.20 | 1,281.10 | 1,279.85 | 7.34% | 395,458 |
| May 8, 2026 | 1,160.00 | 1,243.00 | 1,146.70 | 1,193.50 | 1,192.34 | 4.09% | 216,798 |
| May 7, 2026 | 1,069.00 | 1,158.70 | 1,065.20 | 1,146.60 | 1,145.48 | 8.00% | 270,628 |
| May 6, 2026 | 1,087.80 | 1,089.90 | 1,053.10 | 1,061.70 | 1,060.67 | -0.71% | 32,318 |
| May 5, 2026 | 1,053.70 | 1,078.00 | 1,053.50 | 1,069.30 | 1,068.26 | 1.48% | 35,034 |
| May 4, 2026 | 1,080.00 | 1,087.80 | 1,022.00 | 1,053.70 | 1,052.67 | -2.21% | 77,682 |
| Apr 30, 2026 | 1,068.20 | 1,108.20 | 1,056.40 | 1,077.55 | 1,076.50 | 0.88% | 114,149 |
| Apr 29, 2026 | 1,080.00 | 1,129.00 | 1,056.80 | 1,068.20 | 1,067.16 | 0.14% | 118,648 |