Krishival Foods Limited (NSE:KRISHIVAL)
India
· Delayed Price · Currency is INR 311.15
-0.85 (-0.27%)
Mar 9, 2026, 3:29 PM IST
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 312.30 | 314.00 | 282.30 | 311.15 | 311.15 | -0.27% | 22,772 |
| Mar 6, 2026 | 313.75 | 315.45 | 311.40 | 312.00 | 312.00 | 0.63% | 10,612 |
| Mar 5, 2026 | 315.00 | 315.30 | 307.60 | 310.05 | 310.05 | -0.08% | 7,965 |
| Mar 4, 2026 | 320.00 | 320.00 | 300.05 | 310.30 | 310.30 | -1.54% | 8,491 |
| Mar 2, 2026 | 313.00 | 322.20 | 308.85 | 315.15 | 315.15 | 0.61% | 12,224 |
| Feb 27, 2026 | 317.05 | 317.10 | 313.00 | 313.25 | 313.25 | -0.76% | 4,086 |
| Feb 26, 2026 | 316.90 | 319.00 | 310.00 | 315.65 | 315.65 | 1.66% | 6,415 |
| Feb 25, 2026 | 324.10 | 327.10 | 301.75 | 310.50 | 310.50 | -2.30% | 22,603 |
| Feb 24, 2026 | 325.65 | 325.65 | 310.00 | 317.80 | 317.80 | -1.29% | 16,159 |
| Feb 23, 2026 | 332.75 | 336.65 | 320.00 | 321.95 | 321.95 | -2.32% | 12,342 |
| Feb 20, 2026 | 334.00 | 342.45 | 324.10 | 329.60 | 329.60 | 0.41% | 20,982 |
| Feb 19, 2026 | 346.20 | 347.00 | 325.00 | 328.25 | 328.25 | -4.47% | 6,371 |
| Feb 18, 2026 | 336.30 | 347.65 | 332.00 | 343.60 | 343.60 | 2.25% | 10,223 |
| Feb 17, 2026 | 327.70 | 340.00 | 325.70 | 336.05 | 336.05 | 1.97% | 11,624 |
| Feb 16, 2026 | 321.00 | 340.40 | 321.00 | 329.55 | 329.55 | 2.79% | 18,868 |
| Feb 13, 2026 | 331.75 | 331.75 | 315.00 | 320.60 | 320.60 | -5.29% | 13,546 |
| Feb 12, 2026 | 352.00 | 352.00 | 335.15 | 338.50 | 338.50 | -1.08% | 23,601 |
| Feb 11, 2026 | 369.90 | 379.90 | 340.00 | 342.20 | 342.20 | -2.23% | 44,885 |
| Feb 10, 2026 | 339.25 | 363.80 | 336.75 | 350.00 | 350.00 | 3.87% | 92,577 |
| Feb 9, 2026 | 330.15 | 340.00 | 329.85 | 336.95 | 336.95 | 3.47% | 5,696 |
| Feb 6, 2026 | 334.95 | 336.45 | 323.00 | 325.65 | 325.65 | -2.56% | 5,360 |
| Feb 5, 2026 | 336.00 | 342.00 | 332.00 | 334.20 | 334.20 | -0.58% | 7,352 |
| Feb 4, 2026 | 330.00 | 342.00 | 319.00 | 336.15 | 336.15 | 2.02% | 3,216 |
| Feb 3, 2026 | 324.55 | 342.30 | 320.00 | 329.50 | 329.50 | 3.57% | 14,897 |
| Feb 2, 2026 | 349.00 | 349.75 | 316.00 | 318.15 | 318.15 | -5.35% | 16,950 |
| Feb 1, 2026 | 316.55 | 346.75 | 316.55 | 336.15 | 336.15 | 6.55% | 12,250 |
| Jan 30, 2026 | 332.00 | 332.50 | 314.70 | 315.50 | 315.50 | -3.19% | 7,692 |
| Jan 29, 2026 | 322.00 | 330.70 | 317.05 | 325.90 | 325.90 | 3.51% | 9,349 |
| Jan 28, 2026 | 315.00 | 325.05 | 310.00 | 314.85 | 314.85 | 1.81% | 10,204 |
| Jan 27, 2026 | 324.95 | 328.25 | 305.60 | 309.25 | 309.25 | -3.97% | 23,505 |
| Jan 23, 2026 | 341.70 | 346.70 | 311.00 | 322.05 | 322.05 | -4.34% | 6,431 |
| Jan 22, 2026 | 325.45 | 345.00 | 305.05 | 336.65 | 336.65 | 5.55% | 25,778 |
| Jan 21, 2026 | 320.00 | 321.35 | 317.35 | 318.95 | 318.95 | 1.01% | 5,604 |
| Jan 20, 2026 | 323.25 | 325.40 | 310.00 | 315.75 | 315.75 | -2.34% | 9,556 |
| Jan 19, 2026 | 322.00 | 338.70 | 317.25 | 323.30 | 323.30 | -0.05% | 15,876 |
| Jan 16, 2026 | 333.00 | 338.85 | 320.00 | 323.45 | 323.45 | -2.81% | 40,058 |
| Jan 14, 2026 | 344.80 | 379.70 | 318.05 | 332.80 | 332.80 | -3.59% | 67,025 |
| Jan 13, 2026 | 356.55 | 356.80 | 333.35 | 345.20 | 345.20 | -1.67% | 13,013 |
| Jan 12, 2026 | 361.70 | 361.70 | 347.00 | 351.05 | 351.05 | -2.53% | 15,478 |
| Jan 9, 2026 | 365.50 | 366.45 | 352.00 | 360.15 | 360.15 | 0.46% | 13,888 |
| Jan 8, 2026 | 377.00 | 399.00 | 347.00 | 358.50 | 358.50 | -3.29% | 49,395 |
| Jan 7, 2026 | 372.90 | 386.60 | 345.00 | 370.70 | 370.70 | -0.66% | 17,158 |
| Jan 6, 2026 | 366.00 | 386.25 | 360.00 | 373.15 | 373.15 | 3.71% | 20,613 |
| Jan 5, 2026 | 351.25 | 365.15 | 347.00 | 359.80 | 359.80 | 2.43% | 11,945 |
| Jan 2, 2026 | 356.00 | 357.50 | 346.10 | 351.25 | 351.25 | 0.92% | 19,370 |
| Jan 1, 2026 | 348.25 | 355.00 | 341.05 | 348.05 | 348.05 | -0.07% | 10,242 |
| Dec 31, 2025 | 352.45 | 355.05 | 340.10 | 348.30 | 348.30 | -0.14% | 15,201 |
| Dec 30, 2025 | 348.00 | 363.45 | 344.10 | 348.80 | 348.80 | 1.06% | 21,710 |
| Dec 29, 2025 | 359.00 | 362.00 | 338.70 | 345.15 | 345.15 | -3.41% | 23,464 |
| Dec 26, 2025 | 384.95 | 384.95 | 355.05 | 357.35 | 357.35 | 0.41% | 24,888 |
| Dec 24, 2025 | 388.00 | 390.00 | 355.25 | 355.90 | 355.90 | -9.83% | 44,686 |
| Dec 23, 2025 | 426.50 | 432.95 | 386.85 | 394.70 | 394.70 | -7.04% | 15,194 |
| Dec 22, 2025 | 421.10 | 427.75 | 419.20 | 424.60 | 424.60 | 0.41% | 5,669 |
| Dec 19, 2025 | 431.45 | 433.85 | 421.10 | 422.85 | 422.85 | -1.11% | 9,355 |
| Dec 18, 2025 | 421.80 | 430.00 | 419.95 | 427.60 | 427.60 | 1.38% | 20,612 |
| Dec 17, 2025 | 462.45 | 462.50 | 418.25 | 421.80 | 421.80 | -13.80% | 25,950 |
| Dec 16, 2025 | 479.90 | 492.70 | 476.25 | 489.35 | 464.68 | 2.22% | 18,856 |
| Dec 15, 2025 | 475.00 | 479.65 | 475.00 | 478.70 | 454.56 | 1.92% | 15,521 |
| Dec 12, 2025 | 476.60 | 484.90 | 455.00 | 469.70 | 446.02 | 0.01% | 14,568 |
| Dec 11, 2025 | 469.30 | 472.25 | 464.00 | 469.65 | 445.97 | 0.01% | 5,149 |
| Dec 10, 2025 | 462.20 | 479.00 | 461.00 | 469.60 | 445.92 | 2.37% | 14,768 |
| Dec 9, 2025 | 436.50 | 480.55 | 436.45 | 458.75 | 435.62 | 5.00% | 69,168 |
| Dec 8, 2025 | 460.45 | 466.75 | 430.00 | 436.90 | 414.87 | -5.11% | 14,343 |
| Dec 5, 2025 | 471.00 | 473.00 | 455.00 | 460.45 | 437.23 | -2.41% | 6,821 |
| Dec 4, 2025 | 476.85 | 478.00 | 469.60 | 471.80 | 448.01 | -0.79% | 8,295 |
| Dec 3, 2025 | 482.00 | 482.50 | 459.00 | 475.55 | 451.57 | -1.27% | 32,829 |
| Dec 2, 2025 | 484.85 | 487.00 | 478.15 | 481.65 | 457.37 | -0.39% | 50,046 |
| Dec 1, 2025 | 480.15 | 488.00 | 479.85 | 483.55 | 459.17 | 0.76% | 49,688 |
| Nov 28, 2025 | 480.25 | 483.00 | 477.00 | 479.90 | 455.70 | 0.20% | 51,253 |
| Nov 27, 2025 | 476.35 | 484.00 | 476.10 | 478.95 | 454.80 | 0.62% | 52,898 |
| Nov 26, 2025 | 471.85 | 478.00 | 471.40 | 476.00 | 452.00 | 0.78% | 45,964 |
| Nov 25, 2025 | 476.00 | 476.00 | 462.50 | 472.30 | 448.49 | 2.53% | 46,858 |
| Nov 24, 2025 | 474.90 | 474.90 | 445.00 | 460.65 | 437.42 | -0.78% | 53,067 |
| Nov 21, 2025 | 443.60 | 466.25 | 443.60 | 464.25 | 440.84 | 4.55% | 51,016 |
| Nov 20, 2025 | 470.00 | 478.00 | 435.50 | 444.05 | 421.66 | -2.61% | 71,769 |
| Nov 19, 2025 | 414.60 | 458.15 | 414.55 | 455.95 | 432.96 | 4.49% | 35,413 |
| Nov 18, 2025 | 446.20 | 458.75 | 436.35 | 436.35 | 414.35 | -5.00% | 17,917 |
| Nov 17, 2025 | 484.95 | 484.95 | 453.00 | 459.30 | 436.14 | -3.68% | 56,279 |
| Nov 14, 2025 | 490.95 | 492.00 | 475.25 | 476.85 | 452.81 | -1.96% | 50,785 |
| Nov 13, 2025 | 487.95 | 492.25 | 482.65 | 486.40 | 461.88 | 1.25% | 50,787 |
| Nov 12, 2025 | 485.00 | 492.90 | 480.10 | 480.40 | 456.18 | -2.78% | 60,505 |
| Nov 11, 2025 | 499.90 | 501.85 | 491.00 | 494.15 | 469.23 | -0.59% | 55,220 |
| Nov 10, 2025 | 499.00 | 499.70 | 495.00 | 497.10 | 472.04 | 0.50% | 49,980 |
| Nov 7, 2025 | 493.00 | 497.80 | 488.00 | 494.65 | 469.71 | -0.01% | 52,320 |
| Nov 6, 2025 | 496.35 | 498.70 | 487.10 | 494.70 | 469.76 | 0.92% | 52,169 |
| Nov 4, 2025 | 499.90 | 499.90 | 487.00 | 490.20 | 465.48 | -1.11% | 50,097 |
| Nov 3, 2025 | 499.90 | 502.80 | 491.00 | 495.70 | 470.71 | -0.55% | 52,637 |
| Oct 31, 2025 | 497.50 | 502.90 | 495.10 | 498.45 | 473.32 | 0.26% | 50,888 |
| Oct 30, 2025 | 497.45 | 499.90 | 494.35 | 497.15 | 472.08 | -0.18% | 44,609 |
| Oct 29, 2025 | 493.35 | 499.95 | 491.80 | 498.05 | 472.94 | 1.45% | 39,342 |
| Oct 28, 2025 | 493.95 | 498.10 | 489.60 | 490.95 | 466.20 | -0.03% | 36,674 |
| Oct 27, 2025 | 498.95 | 500.50 | 488.05 | 491.10 | 466.34 | -1.49% | 34,756 |
| Oct 24, 2025 | 503.00 | 503.00 | 494.00 | 498.55 | 473.41 | -0.73% | 48,558 |
| Oct 23, 2025 | 508.00 | 508.00 | 494.05 | 502.20 | 476.88 | -0.12% | 50,536 |
| Oct 21, 2025 | 495.00 | 507.95 | 494.95 | 502.80 | 477.45 | 2.90% | 24,972 |
| Oct 20, 2025 | 488.95 | 491.05 | 484.00 | 488.65 | 464.01 | 0.92% | 65,709 |
| Oct 17, 2025 | 483.00 | 487.00 | 473.00 | 484.20 | 459.79 | 0.32% | 18,391 |
| Oct 16, 2025 | 478.00 | 485.00 | 468.00 | 482.65 | 458.31 | 1.61% | 11,633 |
| Oct 15, 2025 | 475.00 | 478.00 | 467.00 | 475.00 | 451.05 | 0.80% | 7,672 |
| Oct 14, 2025 | 465.00 | 473.00 | 458.00 | 471.25 | 447.49 | 1.34% | 5,949 |