Krishival Foods Limited (NSE:KRISHPP)
India · Delayed Price · Currency is INR 131.05
-1.15 (-0.87%)
At close: Jul 10, 2026
NSE:KRISHPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 126.05 | 140.00 | 126.05 | 131.05 | 131.05 | -0.87% | 45,864 |
| Jul 9, 2026 | 141.50 | 155.00 | 125.10 | 132.20 | 132.20 | -6.24% | 139,199 |
| Jul 8, 2026 | 142.15 | 142.15 | 141.00 | 141.00 | 141.00 | -0.32% | 81 |
| Jul 7, 2026 | 140.75 | 150.00 | 135.50 | 141.45 | 141.45 | 1.00% | 1,368 |
| Jul 6, 2026 | 157.15 | 157.15 | 140.00 | 140.05 | 140.05 | -10.17% | 12,872 |
| Jul 3, 2026 | 163.00 | 163.00 | 150.00 | 155.90 | 155.90 | 1.46% | 818 |
| Jul 2, 2026 | 157.95 | 157.95 | 147.00 | 153.65 | 153.65 | 5.46% | 24 |
| Jul 1, 2026 | 156.95 | 169.00 | 143.45 | 145.70 | 145.70 | -2.41% | 1,951 |
| Jun 30, 2026 | 159.90 | 159.90 | 149.30 | 149.30 | 149.30 | -1.26% | 126 |
| Jun 29, 2026 | 150.30 | 159.90 | 145.00 | 151.20 | 151.20 | -0.40% | 5,389 |
| Jun 25, 2026 | 158.65 | 158.65 | 150.00 | 151.80 | 151.80 | -4.32% | 2,925 |
| Jun 24, 2026 | 150.05 | 162.00 | 150.05 | 158.65 | 158.65 | 5.91% | 36,394 |
| Jun 23, 2026 | 149.10 | 149.80 | 145.30 | 149.80 | 149.80 | 19.98% | 18,818 |
| Jun 22, 2026 | 165.00 | 165.00 | 120.00 | 124.85 | 124.85 | -12.26% | 125,641 |
| Jun 19, 2026 | 130.00 | 142.30 | 129.00 | 142.30 | 142.30 | 19.98% | 34,720 |
| Jun 18, 2026 | 128.80 | 130.05 | 118.00 | 118.60 | 118.60 | -7.70% | 52,714 |
| Jun 17, 2026 | 129.00 | 129.00 | 128.50 | 128.50 | 128.50 | -0.77% | 408 |
| Jun 15, 2026 | 129.90 | 129.90 | 129.50 | 129.50 | 129.50 | 3.60% | 1,851 |
| Jun 11, 2026 | 128.95 | 128.95 | 125.00 | 125.00 | 125.00 | -3.06% | 1,108 |
| Jun 10, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 3.16% | 1 |
| Jun 8, 2026 | 125.00 | 130.00 | 124.50 | 125.00 | 125.00 | - | 1,519 |
| Jun 5, 2026 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | 1.34% | 1,010 |
| Jun 4, 2026 | 118.00 | 135.00 | 118.00 | 123.35 | 123.35 | 2.88% | 3,672 |
| Jun 3, 2026 | 118.00 | 119.95 | 118.00 | 119.90 | 119.90 | 1.61% | 35 |
| Jun 2, 2026 | 119.85 | 119.85 | 118.00 | 118.00 | 118.00 | 2.61% | 10 |
| Jun 1, 2026 | 118.95 | 118.95 | 115.00 | 115.00 | 115.00 | - | 630 |
| May 29, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 1,000 |
| May 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 35,000 |
| May 26, 2026 | 112.00 | 117.75 | 112.00 | 117.00 | 117.00 | -0.59% | 726 |
| May 25, 2026 | 117.95 | 117.95 | 114.00 | 117.70 | 117.70 | -0.21% | 2,849 |
| May 22, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 2.57% | 1 |
| May 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 199 |
| May 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 42 |
| May 13, 2026 | 117.45 | 117.45 | 112.00 | 115.00 | 115.00 | 3.37% | 202 |
| May 12, 2026 | 111.20 | 117.45 | 111.20 | 111.25 | 111.25 | -5.32% | 452 |
| May 7, 2026 | 116.00 | 117.80 | 116.00 | 117.50 | 117.50 | 1.29% | 1,236 |
| May 6, 2026 | 114.00 | 116.80 | 114.00 | 116.00 | 116.00 | 3.57% | 30,294 |
| May 5, 2026 | 111.50 | 115.50 | 111.50 | 112.00 | 112.00 | 1.63% | 2,211 |
| Apr 28, 2026 | 110.15 | 110.70 | 110.15 | 110.20 | 110.20 | 0.05% | 1,100 |
| Apr 27, 2026 | 108.05 | 110.15 | 108.00 | 110.15 | 110.15 | 1.99% | 195 |
| Apr 24, 2026 | 108.05 | 110.15 | 108.00 | 108.00 | 108.00 | - | 104 |
| Apr 23, 2026 | 108.05 | 108.05 | 108.00 | 108.00 | 108.00 | - | 125 |
| Apr 22, 2026 | 108.05 | 108.05 | 108.00 | 108.00 | 108.00 | 0.09% | 109 |
| Apr 21, 2026 | 108.05 | 108.05 | 107.90 | 107.90 | 107.90 | -0.09% | 210 |
| Apr 20, 2026 | 108.05 | 108.05 | 108.00 | 108.00 | 108.00 | - | 12 |
| Apr 17, 2026 | 107.95 | 108.80 | 107.95 | 108.00 | 108.00 | -0.74% | 2,004 |
| Apr 15, 2026 | 108.75 | 108.80 | 107.00 | 108.80 | 108.80 | 0.09% | 512 |
| Apr 13, 2026 | 107.00 | 108.70 | 105.55 | 108.70 | 108.70 | 1.16% | 355 |
| Apr 10, 2026 | 108.00 | 108.70 | 107.00 | 107.45 | 107.45 | -1.24% | 221 |
| Apr 9, 2026 | 108.85 | 108.85 | 108.80 | 108.80 | 108.80 | 2.64% | 2 |