Krishival Foods Limited (NSE:KRISHIVAL)
India
· Delayed Price · Currency is INR 339.70
+0.75 (0.22%)
Apr 29, 2026, 3:30 PM IST
Krishival Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 340.00 | 340.00 | 339.45 | 339.70 | - | 0.22% | 3,843 |
| Apr 28, 2026 | 336.95 | 342.60 | 335.55 | 338.95 | 338.95 | 1.16% | 11,116 |
| Apr 27, 2026 | 335.25 | 335.25 | 335.00 | 335.05 | 335.05 | 0.18% | 2,812 |
| Apr 24, 2026 | 334.00 | 335.00 | 331.90 | 334.45 | 334.45 | 0.72% | 8,970 |
| Apr 23, 2026 | 333.75 | 334.00 | 331.85 | 332.05 | 332.05 | 0.61% | 9,872 |
| Apr 22, 2026 | 332.00 | 332.00 | 329.95 | 330.05 | 330.05 | 0.02% | 5,893 |
| Apr 21, 2026 | 329.00 | 331.00 | 329.00 | 330.00 | 330.00 | 0.67% | 3,783 |
| Apr 20, 2026 | 389.70 | 389.70 | 326.70 | 327.80 | 327.80 | 0.21% | 13,516 |
| Apr 17, 2026 | 325.35 | 328.00 | 324.70 | 327.10 | 327.10 | 0.68% | 8,278 |
| Apr 16, 2026 | 326.95 | 327.00 | 324.00 | 324.90 | 324.90 | -0.02% | 8,348 |
| Apr 15, 2026 | 325.00 | 327.60 | 321.15 | 324.95 | 324.95 | 1.23% | 11,782 |
| Apr 13, 2026 | 320.00 | 322.70 | 320.00 | 321.00 | 321.00 | 0.49% | 3,325 |
| Apr 10, 2026 | 320.00 | 323.15 | 318.00 | 319.45 | 319.45 | -0.27% | 2,427 |
| Apr 9, 2026 | 321.90 | 323.00 | 319.80 | 320.30 | 320.30 | 0.14% | 3,263 |
| Apr 8, 2026 | 325.00 | 325.50 | 319.60 | 319.85 | 319.85 | -0.19% | 10,426 |
| Apr 7, 2026 | 323.30 | 323.50 | 319.60 | 320.45 | 320.45 | -0.23% | 4,708 |
| Apr 6, 2026 | 322.95 | 323.00 | 320.90 | 321.20 | 321.20 | -0.05% | 1,195 |
| Apr 2, 2026 | 320.05 | 322.75 | 319.95 | 321.35 | 321.35 | 0.44% | 2,254 |
| Apr 1, 2026 | 322.00 | 322.70 | 318.00 | 319.95 | 319.95 | 0.34% | 8,111 |
| Mar 30, 2026 | 320.00 | 321.00 | 317.85 | 318.85 | 318.85 | 0.82% | 4,967 |
| Mar 27, 2026 | 319.00 | 319.00 | 310.65 | 316.25 | 316.25 | -0.17% | 31,479 |
| Mar 25, 2026 | 319.00 | 319.40 | 316.00 | 316.80 | 316.80 | 0.11% | 9,874 |
| Mar 24, 2026 | 317.25 | 318.30 | 314.10 | 316.45 | 316.45 | 0.52% | 9,144 |
| Mar 23, 2026 | 320.05 | 320.85 | 310.85 | 314.80 | 314.80 | -1.66% | 14,931 |
| Mar 20, 2026 | 321.00 | 323.00 | 319.50 | 320.10 | 320.10 | 0.33% | 7,260 |
| Mar 19, 2026 | 323.05 | 323.05 | 318.05 | 319.05 | 319.05 | -1.41% | 6,057 |
| Mar 18, 2026 | 318.00 | 329.70 | 317.00 | 323.60 | 323.60 | 2.42% | 9,726 |
| Mar 17, 2026 | 318.15 | 320.45 | 314.50 | 315.95 | 315.95 | 0.40% | 10,248 |
| Mar 16, 2026 | 321.00 | 322.40 | 312.20 | 314.70 | 314.70 | -0.93% | 16,714 |
| Mar 13, 2026 | 318.50 | 318.60 | 316.15 | 317.65 | 317.65 | 0.14% | 10,988 |
| Mar 12, 2026 | 315.50 | 317.60 | 315.50 | 317.20 | 317.20 | 0.54% | 8,518 |
| Mar 11, 2026 | 317.90 | 320.30 | 313.50 | 315.50 | 315.50 | -0.36% | 30,501 |
| Mar 10, 2026 | 313.00 | 318.80 | 312.85 | 316.65 | 316.65 | 1.77% | 10,313 |
| 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 |