Krishna Defence and Allied Industries Limited (NSE:KRISHNADEF)
India
· Delayed Price · Currency is INR 1,132.40
+24.40 (2.20%)
Mar 5, 2026, 3:20 PM IST
NSE:KRISHNADEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,114.40 | 1,193.90 | 1,108.10 | 1,161.40 | 1,161.40 | 3.02% | 200,794 |
| Mar 6, 2026 | 1,142.00 | 1,240.00 | 1,104.90 | 1,127.30 | 1,127.30 | -1.21% | 504,140 |
| Mar 5, 2026 | 1,116.90 | 1,150.00 | 1,111.00 | 1,141.10 | 1,141.10 | 2.99% | 150,153 |
| Mar 4, 2026 | 1,140.00 | 1,170.40 | 1,075.50 | 1,108.00 | 1,108.00 | -1.61% | 262,148 |
| Mar 2, 2026 | 1,060.60 | 1,158.00 | 1,031.10 | 1,126.10 | 1,126.10 | 3.85% | 363,148 |
| Feb 27, 2026 | 1,062.70 | 1,140.00 | 1,025.30 | 1,084.40 | 1,084.40 | 3.15% | 207,608 |
| Feb 26, 2026 | 1,015.00 | 1,085.00 | 1,011.30 | 1,051.30 | 1,051.30 | 3.81% | 92,354 |
| Feb 25, 2026 | 1,009.60 | 1,040.00 | 1,000.00 | 1,012.70 | 1,012.70 | 1.11% | 53,009 |
| Feb 24, 2026 | 1,045.30 | 1,057.00 | 985.10 | 1,001.60 | 1,001.60 | -3.41% | 151,517 |
| Feb 23, 2026 | 1,106.00 | 1,107.70 | 1,030.00 | 1,037.00 | 1,037.00 | -6.00% | 126,562 |
| Feb 20, 2026 | 1,146.00 | 1,149.50 | 1,065.20 | 1,103.20 | 1,103.20 | -4.68% | 162,604 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,119.80 | 1,157.40 | 1,157.40 | 2.46% | 314,334 |
| Feb 18, 2026 | 1,044.00 | 1,149.90 | 1,010.00 | 1,129.60 | 1,129.60 | 11.57% | 316,756 |
| Feb 17, 2026 | 1,000.00 | 1,020.00 | 990.20 | 1,012.50 | 1,012.50 | 0.05% | 38,621 |
| Feb 16, 2026 | 1,038.00 | 1,080.00 | 996.00 | 1,012.00 | 1,012.00 | 1.87% | 170,742 |
| Feb 13, 2026 | 971.40 | 1,007.00 | 960.60 | 993.40 | 993.40 | 0.73% | 68,825 |
| Feb 12, 2026 | 970.50 | 1,020.50 | 948.10 | 986.20 | 986.20 | 1.54% | 99,504 |
| Feb 11, 2026 | 989.90 | 990.00 | 951.60 | 971.20 | 971.20 | -0.57% | 48,451 |
| Feb 10, 2026 | 996.90 | 1,011.20 | 946.10 | 976.80 | 976.80 | -0.99% | 102,984 |
| Feb 9, 2026 | 932.50 | 1,000.00 | 932.50 | 986.60 | 986.60 | 5.98% | 105,910 |
| Feb 6, 2026 | 942.00 | 951.10 | 890.30 | 930.90 | 930.90 | -1.76% | 145,004 |
| Feb 5, 2026 | 954.30 | 985.00 | 924.00 | 947.60 | 947.60 | -0.01% | 177,141 |
| Feb 4, 2026 | 951.00 | 978.80 | 941.10 | 947.70 | 947.70 | -2.72% | 80,078 |
| Feb 3, 2026 | 1,040.00 | 1,040.00 | 932.00 | 974.20 | 974.20 | -1.03% | 215,011 |
| Feb 2, 2026 | 1,002.70 | 1,038.90 | 958.00 | 984.30 | 984.30 | -1.84% | 189,914 |
| Feb 1, 2026 | 1,097.40 | 1,178.90 | 920.10 | 1,002.70 | 1,002.70 | -6.22% | 700,743 |
| Jan 30, 2026 | 989.95 | 1,144.65 | 969.00 | 1,069.25 | 1,069.25 | 8.35% | 907,047 |
| Jan 29, 2026 | 976.45 | 1,014.60 | 935.00 | 986.85 | 986.85 | 3.19% | 202,012 |
| Jan 28, 2026 | 949.60 | 980.00 | 925.00 | 956.35 | 956.35 | 2.04% | 141,693 |
| Jan 27, 2026 | 960.05 | 992.00 | 905.00 | 937.25 | 937.25 | -1.16% | 140,397 |
| Jan 23, 2026 | 974.95 | 985.00 | 934.00 | 948.25 | 948.25 | 0.40% | 141,710 |
| Jan 22, 2026 | 900.00 | 958.65 | 900.00 | 944.45 | 944.45 | 5.60% | 182,790 |
| Jan 21, 2026 | 925.00 | 932.95 | 881.20 | 894.35 | 894.35 | -2.29% | 107,514 |
| Jan 20, 2026 | 906.80 | 979.90 | 870.00 | 915.30 | 915.30 | 1.45% | 279,648 |
| Jan 19, 2026 | 906.00 | 929.95 | 900.00 | 902.25 | 902.25 | -2.30% | 45,681 |
| Jan 16, 2026 | 896.00 | 958.15 | 896.00 | 923.50 | 923.50 | 3.95% | 95,101 |
| Jan 14, 2026 | 929.65 | 929.65 | 883.00 | 888.45 | 888.45 | -3.01% | 54,311 |
| Jan 13, 2026 | 919.00 | 943.00 | 903.00 | 916.05 | 916.05 | 1.29% | 146,675 |
| Jan 12, 2026 | 943.00 | 960.00 | 888.00 | 904.35 | 904.35 | -3.49% | 178,641 |
| Jan 9, 2026 | 891.95 | 1,019.00 | 850.40 | 937.05 | 937.05 | 5.06% | 960,651 |
| Jan 8, 2026 | 934.00 | 961.00 | 883.10 | 891.95 | 891.95 | -3.19% | 91,817 |
| Jan 7, 2026 | 927.25 | 955.95 | 901.80 | 921.30 | 921.30 | -0.73% | 99,486 |
| Jan 6, 2026 | 871.25 | 955.00 | 850.05 | 928.05 | 928.05 | 7.59% | 307,597 |
| Jan 5, 2026 | 820.00 | 880.95 | 803.00 | 862.60 | 862.60 | 6.15% | 150,540 |
| Jan 2, 2026 | 812.50 | 825.00 | 801.00 | 812.65 | 812.65 | 0.05% | 29,681 |
| Jan 1, 2026 | 808.95 | 821.00 | 785.00 | 812.25 | 812.25 | 2.01% | 19,982 |
| Dec 31, 2025 | 829.80 | 829.80 | 793.00 | 796.25 | 796.25 | -2.16% | 29,856 |
| Dec 30, 2025 | 840.00 | 843.75 | 800.00 | 813.80 | 813.80 | -1.98% | 41,789 |
| Dec 29, 2025 | 810.00 | 841.00 | 800.80 | 830.20 | 830.20 | 4.70% | 49,500 |
| Dec 26, 2025 | 777.20 | 797.75 | 777.20 | 792.95 | 792.95 | 1.26% | 26,500 |
| Dec 24, 2025 | 791.00 | 793.00 | 781.70 | 783.05 | 783.05 | -1.59% | 10,500 |
| Dec 23, 2025 | 770.00 | 810.00 | 756.05 | 795.70 | 795.70 | 2.94% | 93,000 |
| Dec 22, 2025 | 729.05 | 782.00 | 729.05 | 773.00 | 773.00 | 6.29% | 40,500 |
| Dec 19, 2025 | 684.90 | 749.00 | 666.00 | 727.25 | 727.25 | 8.03% | 43,500 |
| Dec 18, 2025 | 675.10 | 682.00 | 665.00 | 673.20 | 673.20 | -0.87% | 39,500 |
| Dec 17, 2025 | 697.45 | 718.45 | 674.00 | 679.10 | 679.10 | -2.63% | 24,500 |
| Dec 16, 2025 | 711.00 | 711.00 | 693.00 | 697.45 | 697.45 | -3.67% | 16,500 |
| Dec 15, 2025 | 750.50 | 750.50 | 720.00 | 724.00 | 724.00 | -2.82% | 14,500 |
| Dec 12, 2025 | 716.00 | 752.00 | 716.00 | 745.00 | 745.00 | 2.74% | 11,500 |
| Dec 11, 2025 | 725.00 | 725.60 | 707.50 | 725.10 | 725.10 | -1.17% | 16,250 |
| Dec 10, 2025 | 752.00 | 765.00 | 730.00 | 733.65 | 733.65 | -0.31% | 17,750 |
| Dec 9, 2025 | 709.00 | 744.95 | 694.25 | 735.90 | 735.90 | 6.15% | 44,750 |
| Dec 8, 2025 | 741.70 | 741.70 | 681.15 | 693.25 | 693.25 | -6.53% | 58,250 |
| Dec 5, 2025 | 763.95 | 763.95 | 736.05 | 741.70 | 741.70 | -0.97% | 13,500 |
| Dec 4, 2025 | 765.00 | 765.00 | 740.00 | 749.00 | 749.00 | -1.47% | 25,500 |
| Dec 3, 2025 | 788.10 | 788.10 | 756.50 | 760.20 | 760.20 | -3.62% | 26,000 |
| Dec 2, 2025 | 794.00 | 794.50 | 785.00 | 788.75 | 788.75 | -0.72% | 13,500 |
| Dec 1, 2025 | 786.60 | 796.00 | 778.85 | 794.50 | 794.50 | 1.00% | 27,500 |
| Nov 28, 2025 | 788.80 | 789.95 | 780.05 | 786.60 | 786.60 | -0.28% | 13,250 |
| Nov 27, 2025 | 785.00 | 800.05 | 785.00 | 788.80 | 788.80 | 0.46% | 33,250 |
| Nov 26, 2025 | 797.60 | 797.90 | 779.00 | 785.15 | 785.15 | -0.42% | 17,250 |
| Nov 25, 2025 | 799.90 | 799.90 | 785.00 | 788.45 | 788.45 | 1.33% | 13,250 |
| Nov 24, 2025 | 796.00 | 810.00 | 776.00 | 778.10 | 778.10 | -1.98% | 36,000 |
| Nov 21, 2025 | 809.90 | 809.90 | 792.10 | 793.85 | 793.85 | -1.15% | 31,500 |
| Nov 20, 2025 | 807.80 | 814.90 | 791.70 | 803.10 | 803.10 | -0.09% | 42,000 |
| Nov 19, 2025 | 795.05 | 820.00 | 780.00 | 803.80 | 803.80 | 0.11% | 45,000 |
| Nov 18, 2025 | 819.95 | 819.95 | 785.20 | 802.95 | 802.95 | -1.00% | 52,250 |
| Nov 17, 2025 | 880.00 | 881.70 | 805.55 | 811.10 | 811.10 | -4.15% | 127,750 |
| Nov 14, 2025 | 798.00 | 860.00 | 798.00 | 846.25 | 846.25 | 6.91% | 150,000 |
| Nov 13, 2025 | 784.00 | 798.00 | 775.05 | 791.55 | 791.55 | 1.06% | 19,750 |
| Nov 12, 2025 | 806.00 | 806.00 | 773.25 | 783.25 | 783.25 | -2.84% | 24,500 |
| Nov 11, 2025 | 791.95 | 812.45 | 771.95 | 806.15 | 806.15 | 1.28% | 28,750 |
| Nov 10, 2025 | 776.00 | 798.95 | 776.00 | 795.95 | 795.95 | 3.43% | 28,250 |
| Nov 7, 2025 | 772.00 | 775.00 | 765.10 | 769.55 | 769.55 | 0.42% | 19,750 |
| Nov 6, 2025 | 786.05 | 798.00 | 760.50 | 766.35 | 766.35 | -2.41% | 28,250 |
| Nov 4, 2025 | 808.95 | 812.50 | 783.00 | 785.25 | 785.25 | -1.23% | 26,000 |
| Nov 3, 2025 | 791.25 | 800.00 | 780.00 | 795.00 | 795.00 | 0.47% | 14,500 |
| Oct 31, 2025 | 792.55 | 794.80 | 785.10 | 791.25 | 791.25 | -0.03% | 9,500 |
| Oct 30, 2025 | 798.50 | 798.50 | 786.50 | 791.45 | 791.45 | -0.85% | 11,500 |
| Oct 29, 2025 | 784.65 | 805.00 | 780.75 | 798.20 | 798.20 | 1.73% | 11,000 |
| Oct 28, 2025 | 777.50 | 790.05 | 777.50 | 784.65 | 784.65 | 0.95% | 18,000 |
| Oct 27, 2025 | 806.15 | 815.60 | 770.00 | 777.30 | 777.30 | -4.06% | 38,250 |
| Oct 24, 2025 | 824.80 | 824.80 | 800.00 | 810.20 | 810.20 | 0.75% | 13,750 |
| Oct 23, 2025 | 786.05 | 815.00 | 786.05 | 804.20 | 804.20 | 1.45% | 20,000 |
| Oct 21, 2025 | 799.75 | 799.80 | 782.10 | 792.70 | 792.70 | 0.44% | 9,000 |
| Oct 20, 2025 | 779.80 | 795.00 | 779.80 | 789.25 | 789.25 | 0.71% | 23,750 |
| Oct 17, 2025 | 795.25 | 800.00 | 780.00 | 783.70 | 783.70 | -1.45% | 15,500 |
| Oct 16, 2025 | 798.70 | 805.00 | 791.05 | 795.25 | 795.25 | -0.43% | 22,750 |
| Oct 15, 2025 | 819.80 | 823.00 | 796.00 | 798.70 | 798.70 | -1.68% | 39,500 |
| Oct 14, 2025 | 818.70 | 831.00 | 801.00 | 812.35 | 812.35 | -0.78% | 15,250 |