Krishana Phoschem Limited (NSE:KRISHANA)
India
· Delayed Price · Currency is INR 477.20
-9.55 (-1.96%)
Mar 9, 2026, 3:29 PM IST
Krishana Phoschem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 468.75 | 490.25 | 468.75 | 486.75 | 486.75 | 2.28% | 37,343 |
| Mar 5, 2026 | 465.00 | 478.00 | 463.05 | 475.90 | 475.90 | 2.33% | 36,362 |
| Mar 4, 2026 | 460.05 | 471.85 | 460.05 | 465.05 | 465.05 | -1.50% | 41,027 |
| Mar 2, 2026 | 461.00 | 480.00 | 461.00 | 472.15 | 472.15 | -2.52% | 66,645 |
| Feb 27, 2026 | 490.00 | 493.80 | 483.35 | 484.35 | 484.35 | -1.70% | 40,933 |
| Feb 26, 2026 | 494.65 | 498.35 | 490.10 | 492.75 | 492.75 | -0.38% | 22,361 |
| Feb 25, 2026 | 498.10 | 502.50 | 491.10 | 494.65 | 494.65 | -0.84% | 27,498 |
| Feb 24, 2026 | 503.10 | 505.60 | 493.60 | 498.85 | 498.85 | -1.33% | 32,287 |
| Feb 23, 2026 | 505.80 | 507.50 | 500.05 | 505.55 | 505.55 | 0.51% | 52,935 |
| Feb 20, 2026 | 508.60 | 513.90 | 500.20 | 503.00 | 503.00 | -1.55% | 69,872 |
| Feb 19, 2026 | 531.35 | 534.35 | 500.20 | 510.90 | 510.90 | -3.98% | 183,763 |
| Feb 18, 2026 | 527.00 | 536.00 | 522.30 | 532.05 | 532.05 | 0.26% | 139,734 |
| Feb 17, 2026 | 519.95 | 537.65 | 519.00 | 530.65 | 530.65 | 2.43% | 259,679 |
| Feb 16, 2026 | 507.05 | 519.95 | 490.10 | 518.05 | 518.05 | 1.08% | 124,687 |
| Feb 13, 2026 | 526.30 | 526.30 | 509.40 | 512.50 | 512.50 | -2.90% | 52,105 |
| Feb 12, 2026 | 520.75 | 534.65 | 515.20 | 527.80 | 527.80 | 1.35% | 121,712 |
| Feb 11, 2026 | 515.00 | 524.40 | 508.05 | 520.75 | 520.75 | 1.29% | 164,316 |
| Feb 10, 2026 | 504.95 | 517.00 | 500.55 | 514.10 | 514.10 | 2.39% | 91,385 |
| Feb 9, 2026 | 498.95 | 509.00 | 493.00 | 502.10 | 502.10 | 2.03% | 147,745 |
| Feb 6, 2026 | 472.10 | 495.00 | 469.15 | 492.10 | 492.10 | 2.91% | 86,488 |
| Feb 5, 2026 | 476.00 | 482.95 | 473.00 | 478.20 | 478.20 | 0.50% | 64,169 |
| Feb 4, 2026 | 481.95 | 482.45 | 470.25 | 475.80 | 475.80 | -1.28% | 56,778 |
| Feb 3, 2026 | 488.95 | 492.95 | 475.15 | 481.95 | 481.95 | 1.24% | 205,379 |
| Feb 2, 2026 | 470.75 | 477.50 | 458.90 | 476.05 | 476.05 | 1.73% | 116,976 |
| Feb 1, 2026 | 482.00 | 482.00 | 454.30 | 467.95 | 467.95 | -3.52% | 87,826 |
| Jan 30, 2026 | 477.65 | 486.40 | 466.70 | 485.00 | 485.00 | 1.89% | 112,518 |
| Jan 29, 2026 | 489.00 | 489.00 | 474.05 | 476.00 | 476.00 | -2.20% | 35,715 |
| Jan 28, 2026 | 477.00 | 490.70 | 471.85 | 486.70 | 486.70 | 3.69% | 84,125 |
| Jan 27, 2026 | 483.90 | 487.35 | 467.00 | 469.40 | 469.40 | -3.12% | 69,067 |
| Jan 23, 2026 | 497.80 | 505.00 | 475.50 | 484.50 | 484.50 | -1.00% | 111,153 |
| Jan 22, 2026 | 468.00 | 495.00 | 468.00 | 489.40 | 489.40 | 4.03% | 124,350 |
| Jan 21, 2026 | 460.35 | 471.75 | 456.05 | 470.45 | 470.45 | -0.01% | 118,202 |
| Jan 20, 2026 | 480.50 | 481.60 | 465.05 | 470.50 | 470.50 | -2.26% | 41,690 |
| Jan 19, 2026 | 479.00 | 484.00 | 472.00 | 481.40 | 481.40 | - | 58,543 |
| Jan 16, 2026 | 492.00 | 493.80 | 478.05 | 481.40 | 481.40 | -1.58% | 108,489 |
| Jan 14, 2026 | 500.00 | 502.70 | 486.60 | 489.15 | 489.15 | -1.97% | 39,888 |
| Jan 13, 2026 | 499.50 | 519.75 | 486.05 | 499.00 | 499.00 | 1.11% | 195,644 |
| Jan 12, 2026 | 504.60 | 505.00 | 485.80 | 493.50 | 493.50 | -1.71% | 249,697 |
| Jan 9, 2026 | 519.00 | 519.00 | 500.05 | 502.10 | 502.10 | -2.70% | 62,246 |
| Jan 8, 2026 | 524.90 | 528.35 | 512.30 | 516.05 | 516.05 | -1.22% | 36,566 |
| Jan 7, 2026 | 519.55 | 530.00 | 518.85 | 522.40 | 522.40 | 0.93% | 28,672 |
| Jan 6, 2026 | 524.95 | 524.95 | 515.25 | 517.60 | 517.60 | -1.14% | 40,363 |
| Jan 5, 2026 | 529.20 | 532.90 | 519.05 | 523.55 | 523.55 | -0.82% | 54,671 |
| Jan 2, 2026 | 524.20 | 529.00 | 520.65 | 527.90 | 527.90 | 1.06% | 38,854 |
| Jan 1, 2026 | 532.20 | 536.35 | 516.90 | 522.35 | 522.35 | -1.85% | 65,959 |
| Dec 31, 2025 | 539.20 | 550.95 | 527.10 | 532.20 | 532.20 | -1.30% | 188,219 |
| Dec 30, 2025 | 535.80 | 541.50 | 527.00 | 539.20 | 539.20 | 0.74% | 69,749 |
| Dec 29, 2025 | 539.80 | 547.70 | 533.00 | 535.25 | 535.25 | -0.69% | 70,554 |
| Dec 26, 2025 | 535.35 | 541.30 | 531.85 | 538.95 | 538.95 | 1.02% | 40,597 |
| Dec 24, 2025 | 544.75 | 544.75 | 531.10 | 533.50 | 533.50 | -1.08% | 32,256 |
| Dec 23, 2025 | 543.80 | 547.75 | 532.55 | 539.35 | 539.35 | 0.11% | 88,466 |
| Dec 22, 2025 | 518.50 | 542.00 | 518.50 | 538.75 | 538.75 | 3.90% | 113,189 |
| Dec 19, 2025 | 521.00 | 529.90 | 509.40 | 518.55 | 518.55 | -0.27% | 59,174 |
| Dec 18, 2025 | 525.30 | 525.30 | 512.05 | 519.95 | 519.95 | -1.57% | 52,391 |
| Dec 17, 2025 | 540.80 | 543.00 | 525.10 | 528.25 | 528.25 | -1.91% | 57,811 |
| Dec 16, 2025 | 531.25 | 547.40 | 529.25 | 538.55 | 538.55 | 1.18% | 211,304 |
| Dec 15, 2025 | 526.30 | 534.95 | 520.00 | 532.25 | 532.25 | 1.11% | 92,424 |
| Dec 12, 2025 | 525.80 | 538.75 | 518.80 | 526.40 | 526.40 | 0.47% | 153,247 |
| Dec 11, 2025 | 500.10 | 528.45 | 497.55 | 523.95 | 523.95 | 4.58% | 126,061 |
| Dec 10, 2025 | 493.25 | 509.90 | 493.25 | 501.00 | 501.00 | 1.06% | 64,313 |
| Dec 9, 2025 | 476.95 | 501.90 | 470.00 | 495.75 | 495.75 | 3.94% | 104,326 |
| Dec 8, 2025 | 490.05 | 494.80 | 475.35 | 476.95 | 476.95 | -4.09% | 56,191 |
| Dec 5, 2025 | 490.90 | 499.70 | 488.05 | 497.30 | 497.30 | 0.29% | 37,867 |
| Dec 4, 2025 | 501.10 | 504.70 | 494.20 | 495.85 | 495.85 | -0.55% | 24,247 |
| Dec 3, 2025 | 495.00 | 506.45 | 491.00 | 498.60 | 498.60 | 0.09% | 57,906 |
| Dec 2, 2025 | 499.45 | 500.00 | 493.60 | 498.15 | 498.15 | -0.76% | 30,166 |
| Dec 1, 2025 | 500.80 | 505.05 | 496.05 | 501.95 | 501.95 | 0.33% | 34,360 |
| Nov 28, 2025 | 502.15 | 506.00 | 499.00 | 500.30 | 500.30 | -0.27% | 34,493 |
| Nov 27, 2025 | 507.25 | 508.50 | 499.70 | 501.65 | 501.65 | -0.71% | 14,911 |
| Nov 26, 2025 | 500.80 | 508.20 | 500.75 | 505.25 | 505.25 | 0.69% | 28,237 |
| Nov 25, 2025 | 512.80 | 512.80 | 497.05 | 501.80 | 501.80 | -1.83% | 36,950 |
| Nov 24, 2025 | 508.05 | 512.00 | 501.20 | 511.15 | 511.15 | -0.22% | 68,839 |
| Nov 21, 2025 | 521.90 | 531.00 | 508.05 | 512.30 | 512.30 | -2.82% | 34,069 |
| Nov 20, 2025 | 527.30 | 532.50 | 516.00 | 527.15 | 527.15 | 0.77% | 63,385 |
| Nov 19, 2025 | 525.95 | 542.00 | 513.80 | 523.10 | 523.10 | 0.27% | 119,074 |
| Nov 18, 2025 | 520.55 | 524.90 | 517.00 | 521.70 | 521.70 | 0.22% | 36,311 |
| Nov 17, 2025 | 526.00 | 526.00 | 517.00 | 520.55 | 520.55 | 0.56% | 55,858 |
| Nov 14, 2025 | 512.10 | 527.00 | 512.10 | 517.65 | 517.65 | 0.14% | 31,054 |
| Nov 13, 2025 | 529.45 | 532.00 | 514.00 | 516.95 | 516.95 | -2.30% | 119,859 |
| Nov 12, 2025 | 511.00 | 534.95 | 496.20 | 529.10 | 529.10 | 4.12% | 194,522 |
| Nov 11, 2025 | 501.85 | 509.85 | 491.40 | 508.15 | 508.15 | 1.53% | 121,835 |
| Nov 10, 2025 | 505.90 | 508.50 | 498.05 | 500.50 | 500.50 | -1.44% | 82,629 |
| Nov 7, 2025 | 508.90 | 515.95 | 501.35 | 507.80 | 507.80 | -0.24% | 68,353 |
| Nov 6, 2025 | 504.95 | 513.65 | 498.70 | 509.00 | 509.00 | 0.66% | 84,975 |
| Nov 4, 2025 | 505.60 | 511.65 | 500.65 | 505.65 | 505.65 | 0.58% | 41,086 |
| Nov 3, 2025 | 498.10 | 512.80 | 498.10 | 502.75 | 502.75 | -0.47% | 124,858 |
| Oct 31, 2025 | 511.70 | 512.65 | 503.10 | 505.10 | 505.10 | -0.89% | 56,716 |
| Oct 30, 2025 | 516.00 | 523.00 | 505.00 | 509.65 | 509.65 | 1.18% | 193,831 |
| Oct 29, 2025 | 513.00 | 517.10 | 502.25 | 503.70 | 503.70 | -1.63% | 87,228 |
| Oct 28, 2025 | 519.10 | 521.65 | 509.70 | 512.05 | 512.05 | -1.44% | 94,977 |
| Oct 27, 2025 | 511.40 | 531.25 | 511.40 | 519.55 | 519.55 | 0.09% | 155,210 |
| Oct 24, 2025 | 530.00 | 534.95 | 511.60 | 519.10 | 519.10 | -3.27% | 260,656 |
| Oct 23, 2025 | 597.95 | 597.95 | 530.00 | 536.65 | 536.65 | -8.69% | 477,328 |
| Oct 21, 2025 | 586.80 | 600.00 | 583.85 | 587.70 | 587.70 | 0.58% | 157,823 |
| Oct 20, 2025 | 567.45 | 590.00 | 564.75 | 584.30 | 584.30 | 2.97% | 396,937 |
| Oct 17, 2025 | 574.80 | 574.80 | 565.05 | 567.45 | 567.45 | -0.43% | 85,524 |
| Oct 16, 2025 | 579.70 | 582.70 | 565.80 | 569.90 | 569.90 | 0.27% | 175,096 |
| Oct 15, 2025 | 559.95 | 569.90 | 550.05 | 568.35 | 568.35 | 2.27% | 171,821 |
| Oct 14, 2025 | 582.00 | 585.00 | 550.85 | 555.75 | 555.75 | -3.67% | 334,422 |
| Oct 13, 2025 | 572.55 | 586.20 | 560.10 | 576.90 | 576.90 | 1.13% | 917,327 |