Krishna Defence and Allied Industries Limited (NSE:KRISHNADEF)
India · Delayed Price · Currency is INR 1,040.00
+14.40 (1.40%)
Sep 23, 2026, 3:29 PM IST
NSE:KRISHNADEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,027.60 | 1,048.30 | 1,025.60 | 1,032.90 | 1,032.90 | 0.71% | 66,368 |
| Sep 22, 2026 | 1,040.00 | 1,074.20 | 1,018.10 | 1,025.60 | 1,025.60 | -1.16% | 69,961 |
| Sep 21, 2026 | 1,030.00 | 1,045.50 | 1,010.30 | 1,037.60 | 1,037.60 | 0.74% | 55,862 |
| Sep 18, 2026 | 1,018.60 | 1,033.00 | 1,005.30 | 1,030.00 | 1,030.00 | 1.95% | 49,863 |
| Sep 17, 2026 | 1,001.10 | 1,030.00 | 995.80 | 1,010.30 | 1,010.30 | 0.79% | 54,695 |
| Sep 16, 2026 | 1,018.70 | 1,034.10 | 975.80 | 1,002.40 | 1,002.40 | -2.47% | 99,852 |
| Sep 15, 2026 | 1,088.80 | 1,088.80 | 1,021.40 | 1,027.80 | 1,027.80 | -3.54% | 121,172 |
| Sep 11, 2026 | 1,067.40 | 1,075.00 | 1,047.10 | 1,065.50 | 1,065.50 | -0.42% | 70,159 |
| Sep 10, 2026 | 1,094.00 | 1,099.70 | 1,062.70 | 1,070.00 | 1,070.00 | -1.58% | 65,190 |
| Sep 9, 2026 | 1,120.20 | 1,136.30 | 1,080.00 | 1,087.20 | 1,087.20 | -2.20% | 79,580 |
| Sep 8, 2026 | 1,075.80 | 1,122.00 | 1,075.80 | 1,111.60 | 1,111.60 | 4.24% | 191,647 |
| Sep 7, 2026 | 1,016.00 | 1,073.90 | 1,011.00 | 1,066.40 | 1,066.40 | 5.25% | 142,424 |
| Sep 4, 2026 | 1,011.00 | 1,037.00 | 1,008.00 | 1,013.20 | 1,013.20 | 0.45% | 67,885 |
| Sep 3, 2026 | 1,012.00 | 1,021.10 | 991.10 | 1,008.70 | 1,008.70 | 0.13% | 59,717 |
| Sep 2, 2026 | 992.00 | 1,023.00 | 987.10 | 1,007.40 | 1,007.40 | 0.57% | 58,316 |
| Sep 1, 2026 | 1,001.10 | 1,013.60 | 985.70 | 1,001.70 | 1,001.70 | -0.31% | 60,634 |
| Aug 31, 2026 | 1,019.00 | 1,020.60 | 965.30 | 1,004.80 | 1,004.80 | -1.47% | 186,259 |
| Aug 28, 2026 | 1,033.90 | 1,036.00 | 1,015.10 | 1,019.80 | 1,019.80 | -1.09% | 65,359 |
| Aug 27, 2026 | 1,030.90 | 1,049.00 | 1,021.20 | 1,031.00 | 1,031.00 | 0.50% | 68,280 |
| Aug 26, 2026 | 1,050.00 | 1,052.20 | 1,016.50 | 1,025.90 | 1,025.90 | -0.46% | 77,370 |
| Aug 25, 2026 | 1,014.40 | 1,048.60 | 1,014.40 | 1,030.60 | 1,030.60 | 1.20% | 81,197 |
| Aug 24, 2026 | 1,030.90 | 1,035.00 | 1,010.80 | 1,018.40 | 1,018.40 | -0.82% | 76,209 |
| Aug 21, 2026 | 1,043.90 | 1,050.00 | 1,021.10 | 1,026.80 | 1,026.80 | -1.07% | 134,217 |
| Aug 20, 2026 | 1,083.90 | 1,094.90 | 1,026.00 | 1,037.90 | 1,037.90 | -3.70% | 152,475 |
| Aug 19, 2026 | 1,130.00 | 1,143.70 | 1,072.00 | 1,077.80 | 1,077.80 | -4.20% | 94,943 |
| Aug 18, 2026 | 1,067.90 | 1,129.00 | 1,067.90 | 1,125.00 | 1,125.00 | 5.88% | 137,042 |
| Aug 17, 2026 | 1,080.00 | 1,109.00 | 1,040.10 | 1,062.50 | 1,062.50 | -1.41% | 119,878 |
| Aug 14, 2026 | 1,076.00 | 1,093.00 | 1,038.00 | 1,077.70 | 1,077.70 | 0.39% | 162,907 |
| Aug 13, 2026 | 1,065.00 | 1,141.80 | 1,065.00 | 1,073.50 | 1,073.50 | -8.17% | 354,891 |
| Aug 12, 2026 | 1,170.50 | 1,190.90 | 1,138.00 | 1,169.00 | 1,169.00 | 0.67% | 95,055 |
| Aug 11, 2026 | 1,198.00 | 1,205.90 | 1,140.00 | 1,161.20 | 1,161.20 | -2.11% | 77,573 |
| Aug 10, 2026 | 1,180.00 | 1,200.00 | 1,168.30 | 1,186.20 | 1,186.20 | 0.41% | 53,394 |
| Aug 7, 2026 | 1,185.00 | 1,199.40 | 1,170.00 | 1,181.40 | 1,181.40 | 0.38% | 59,735 |
| Aug 6, 2026 | 1,145.90 | 1,194.00 | 1,115.10 | 1,176.90 | 1,176.90 | 3.23% | 142,262 |
| Aug 5, 2026 | 1,208.00 | 1,225.90 | 1,132.00 | 1,140.10 | 1,140.10 | -5.12% | 233,674 |
| Aug 4, 2026 | 1,220.00 | 1,244.50 | 1,196.50 | 1,201.60 | 1,201.60 | -1.37% | 108,173 |
| Aug 3, 2026 | 1,206.70 | 1,230.00 | 1,202.00 | 1,218.30 | 1,218.30 | 1.65% | 69,989 |
| 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 |