Krishana Phoschem Limited (NSE:KRISHANA)
India
· Delayed Price · Currency is INR 604.95
-64.10 (-9.58%)
Apr 29, 2026, 3:30 PM IST
Krishana Phoschem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 672.35 | 674.35 | 598.85 | 604.95 | 604.95 | -9.58% | 997,534 |
| Apr 28, 2026 | 698.00 | 704.00 | 665.50 | 669.05 | 669.05 | -2.59% | 377,603 |
| Apr 27, 2026 | 649.00 | 698.00 | 631.10 | 686.85 | 686.85 | 7.63% | 884,487 |
| Apr 24, 2026 | 642.50 | 655.00 | 630.00 | 638.15 | 638.15 | 0.47% | 264,846 |
| Apr 23, 2026 | 642.20 | 651.00 | 628.30 | 635.15 | 635.15 | -0.52% | 144,974 |
| Apr 22, 2026 | 623.65 | 643.40 | 623.65 | 638.50 | 638.50 | 2.38% | 189,648 |
| Apr 21, 2026 | 643.70 | 648.00 | 621.15 | 623.65 | 623.65 | -2.36% | 245,002 |
| Apr 20, 2026 | 626.00 | 644.00 | 616.05 | 638.75 | 638.75 | 2.04% | 264,395 |
| Apr 17, 2026 | 648.00 | 657.80 | 617.10 | 626.00 | 626.00 | -2.22% | 412,125 |
| Apr 16, 2026 | 619.95 | 643.95 | 611.05 | 640.20 | 640.20 | 4.86% | 645,794 |
| Apr 15, 2026 | 594.00 | 627.00 | 589.95 | 610.50 | 610.50 | 5.21% | 600,994 |
| Apr 13, 2026 | 561.00 | 595.40 | 556.00 | 580.25 | 580.25 | 1.41% | 329,201 |
| Apr 10, 2026 | 595.00 | 598.00 | 565.00 | 572.20 | 572.20 | -2.08% | 264,810 |
| Apr 9, 2026 | 603.90 | 619.00 | 580.60 | 584.35 | 584.35 | -2.44% | 350,740 |
| Apr 8, 2026 | 585.00 | 604.95 | 580.00 | 598.95 | 598.95 | 4.57% | 486,371 |
| Apr 7, 2026 | 557.65 | 579.80 | 548.05 | 572.75 | 572.75 | 3.31% | 408,886 |
| Apr 6, 2026 | 545.70 | 571.90 | 545.40 | 554.40 | 554.40 | 2.82% | 383,191 |
| Apr 2, 2026 | 494.00 | 545.00 | 482.00 | 539.20 | 539.20 | 8.21% | 428,423 |
| Apr 1, 2026 | 484.95 | 503.70 | 475.65 | 498.30 | 498.30 | 5.87% | 78,426 |
| Mar 30, 2026 | 476.45 | 484.70 | 465.00 | 470.65 | 470.65 | -2.22% | 76,691 |
| Mar 27, 2026 | 478.05 | 489.25 | 478.00 | 481.35 | 481.35 | -0.16% | 84,156 |
| Mar 25, 2026 | 479.90 | 496.00 | 477.00 | 482.10 | 482.10 | 0.59% | 309,929 |
| Mar 24, 2026 | 479.95 | 488.50 | 467.50 | 479.25 | 479.25 | 2.19% | 227,667 |
| Mar 23, 2026 | 479.90 | 479.90 | 466.20 | 469.00 | 469.00 | -3.74% | 62,559 |
| Mar 20, 2026 | 476.00 | 494.00 | 475.00 | 487.20 | 487.20 | 2.47% | 67,229 |
| Mar 19, 2026 | 481.75 | 483.25 | 470.60 | 475.45 | 475.45 | -2.82% | 72,719 |
| Mar 18, 2026 | 474.40 | 490.95 | 471.60 | 489.25 | 489.25 | 3.13% | 58,541 |
| Mar 17, 2026 | 479.95 | 481.00 | 471.15 | 474.40 | 474.40 | 0.01% | 26,583 |
| Mar 16, 2026 | 487.90 | 487.90 | 468.60 | 474.35 | 474.35 | -1.72% | 31,264 |
| Mar 13, 2026 | 500.70 | 505.85 | 471.15 | 482.65 | 482.65 | -4.88% | 53,508 |
| Mar 12, 2026 | 488.20 | 509.00 | 486.05 | 507.40 | 507.40 | 2.33% | 86,717 |
| Mar 11, 2026 | 504.90 | 504.95 | 493.30 | 495.85 | 495.85 | -0.69% | 23,371 |
| Mar 10, 2026 | 479.75 | 499.95 | 475.00 | 499.30 | 499.30 | 4.63% | 124,966 |
| Mar 9, 2026 | 475.10 | 483.90 | 471.40 | 477.20 | 477.20 | -1.96% | 26,251 |
| 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 |