Krishna Defence and Allied Industries Limited (NSE:KRISHNADEF)
India · Delayed Price · Currency is INR 1,098.00
-43.30 (-3.79%)
May 29, 2026, 3:29 PM IST
NSE:KRISHNADEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,141.30 | 1,150.00 | 1,092.00 | 1,101.50 | 1,101.50 | -3.49% | 150,077 |
| May 27, 2026 | 1,145.90 | 1,187.70 | 1,115.00 | 1,141.30 | 1,141.30 | 0.09% | 139,107 |
| May 26, 2026 | 1,131.00 | 1,168.80 | 1,123.30 | 1,140.30 | 1,140.30 | 0.82% | 141,415 |
| May 25, 2026 | 1,106.00 | 1,149.80 | 1,063.10 | 1,131.00 | 1,131.00 | 2.94% | 240,785 |
| May 22, 2026 | 1,171.70 | 1,198.00 | 1,083.10 | 1,098.70 | 1,098.70 | -5.20% | 322,569 |
| May 21, 2026 | 1,249.00 | 1,299.00 | 1,130.00 | 1,159.00 | 1,159.00 | -2.44% | 510,673 |
| May 20, 2026 | 1,171.60 | 1,227.90 | 1,153.30 | 1,188.00 | 1,188.00 | 1.40% | 237,743 |
| May 19, 2026 | 1,107.60 | 1,190.00 | 1,085.20 | 1,171.60 | 1,171.60 | 6.19% | 194,183 |
| May 18, 2026 | 1,057.10 | 1,129.80 | 1,022.10 | 1,103.30 | 1,103.30 | 2.08% | 114,745 |
| May 15, 2026 | 1,105.10 | 1,134.70 | 1,072.00 | 1,080.80 | 1,080.80 | -3.74% | 86,696 |
| May 14, 2026 | 1,166.00 | 1,177.00 | 1,097.60 | 1,122.80 | 1,122.80 | -3.05% | 83,334 |
| May 13, 2026 | 1,154.00 | 1,201.30 | 1,151.50 | 1,158.10 | 1,158.10 | 0.36% | 107,742 |
| May 12, 2026 | 1,281.00 | 1,299.00 | 1,132.50 | 1,154.00 | 1,154.00 | -9.92% | 233,327 |
| May 11, 2026 | 1,193.50 | 1,313.00 | 1,175.20 | 1,281.10 | 1,281.10 | 7.34% | 395,458 |
| May 8, 2026 | 1,160.00 | 1,243.00 | 1,146.70 | 1,193.50 | 1,193.50 | 4.09% | 216,798 |
| May 7, 2026 | 1,069.00 | 1,158.70 | 1,065.20 | 1,146.60 | 1,146.60 | 8.00% | 270,628 |
| May 6, 2026 | 1,087.80 | 1,089.90 | 1,053.10 | 1,061.70 | 1,061.70 | -0.71% | 32,318 |
| May 5, 2026 | 1,053.70 | 1,078.00 | 1,053.50 | 1,069.30 | 1,069.30 | 1.48% | 35,034 |
| May 4, 2026 | 1,080.00 | 1,087.80 | 1,022.00 | 1,053.70 | 1,053.70 | -2.21% | 77,682 |
| Apr 30, 2026 | 1,068.20 | 1,108.20 | 1,056.40 | 1,077.55 | 1,077.55 | 0.88% | 114,149 |
| Apr 29, 2026 | 1,080.00 | 1,129.00 | 1,056.80 | 1,068.20 | 1,068.20 | 0.14% | 118,648 |
| Apr 28, 2026 | 1,093.95 | 1,106.65 | 1,053.35 | 1,066.70 | 1,066.70 | -1.38% | 83,020 |
| Apr 27, 2026 | 1,065.00 | 1,100.00 | 1,064.05 | 1,081.60 | 1,081.60 | 3.50% | 85,863 |
| Apr 24, 2026 | 1,090.00 | 1,111.60 | 1,026.50 | 1,045.05 | 1,045.05 | -3.74% | 101,314 |
| Apr 23, 2026 | 1,055.00 | 1,123.50 | 1,051.15 | 1,085.70 | 1,085.70 | 2.70% | 149,452 |
| Apr 22, 2026 | 1,054.20 | 1,094.00 | 1,047.00 | 1,057.20 | 1,057.20 | 0.28% | 92,439 |
| Apr 21, 2026 | 1,033.05 | 1,108.00 | 1,033.05 | 1,054.20 | 1,054.20 | 2.86% | 153,269 |
| Apr 20, 2026 | 1,035.00 | 1,057.85 | 1,020.00 | 1,024.85 | 1,024.85 | -1.79% | 66,803 |
| Apr 17, 2026 | 1,000.00 | 1,055.00 | 1,000.00 | 1,043.55 | 1,043.55 | 4.19% | 104,312 |
| Apr 16, 2026 | 980.05 | 1,019.75 | 963.95 | 1,001.55 | 1,001.55 | 3.62% | 167,949 |
| Apr 15, 2026 | 956.00 | 975.55 | 953.00 | 966.55 | 966.55 | 3.52% | 62,727 |
| Apr 13, 2026 | 938.40 | 962.95 | 915.00 | 933.65 | 933.65 | -1.72% | 101,206 |
| Apr 10, 2026 | 922.60 | 970.00 | 922.45 | 950.00 | 950.00 | 3.79% | 164,616 |
| Apr 9, 2026 | 926.55 | 950.00 | 910.00 | 915.30 | 915.30 | -1.21% | 77,147 |
| Apr 8, 2026 | 928.95 | 947.10 | 901.70 | 926.55 | 926.55 | 5.40% | 139,569 |
| Apr 7, 2026 | 884.80 | 902.00 | 868.05 | 879.10 | 879.10 | -0.99% | 68,164 |
| Apr 6, 2026 | 897.90 | 897.90 | 860.85 | 887.90 | 887.90 | 0.90% | 87,762 |
| Apr 2, 2026 | 911.30 | 911.30 | 838.70 | 880.00 | 880.00 | -0.46% | 106,179 |
| Apr 1, 2026 | 835.00 | 947.90 | 830.05 | 884.05 | 884.05 | 9.77% | 296,215 |
| Mar 30, 2026 | 822.00 | 849.70 | 788.90 | 805.40 | 805.40 | -3.12% | 139,347 |
| Mar 27, 2026 | 889.80 | 889.80 | 824.80 | 831.30 | 831.30 | -6.30% | 151,013 |
| Mar 25, 2026 | 905.90 | 919.00 | 880.00 | 887.20 | 887.20 | 0.19% | 82,998 |
| Mar 24, 2026 | 850.00 | 897.60 | 850.00 | 885.50 | 885.50 | 5.57% | 92,642 |
| Mar 23, 2026 | 888.00 | 891.70 | 825.70 | 838.80 | 838.80 | -6.63% | 165,830 |
| Mar 20, 2026 | 895.00 | 925.80 | 891.20 | 898.40 | 898.40 | 0.56% | 67,777 |
| 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 |