Krishana Phoschem Ltd. KRISHANA
NSE · India · Process Industries
INR 183.00-5.23 (-2.78%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 184.59 | -1.93% | INR 186.90 | INR 188.10 | INR 179.00 | 1.81M |
| 2026-09-30 | INR 188.23 | +1.64% | INR 186.00 | INR 193.00 | INR 185.19 | 1.10M |
| 2026-09-29 | INR 185.19 | -0.66% | INR 186.99 | INR 186.99 | INR 183.50 | 331.17K |
| 2026-09-28 | INR 186.42 | -0.44% | INR 187.24 | INR 187.49 | INR 182.20 |
| 613.30K |
| 2026-09-25 | INR 187.24 | +1.48% | INR 186.23 | INR 188.00 | INR 183.15 | 356.02K |
| 2026-09-24 | INR 184.51 | -1.93% | INR 190.98 | INR 191.80 | INR 183.20 | 631.05K |
| 2026-09-23 | INR 188.15 | -0.74% | INR 192.00 | INR 193.00 | INR 186.21 | 526.69K |
| 2026-09-22 | INR 189.55 | +3.92% | INR 185.00 | INR 189.99 | INR 185.00 | 829.72K |
| 2026-09-21 | INR 182.40 | +1.40% | INR 177.33 | INR 183.00 | INR 174.50 | 1.01M |
| 2026-09-18 | INR 179.89 | -1.18% | INR 183.00 | INR 185.00 | INR 178.34 | 358.87K |
| 2026-09-17 | INR 182.04 | -0.89% | INR 184.13 | INR 184.38 | INR 180.98 | 423.00K |
| 2026-09-16 | INR 183.67 | +3.65% | INR 177.00 | INR 185.80 | INR 171.21 | 1.19M |
| 2026-09-15 | INR 177.20 | -1.37% | INR 180.90 | INR 183.00 | INR 173.29 | 700.17K |
| 2026-09-14 | INR 179.66 | 0.00% | INR 179.66 | INR 179.66 | INR 179.66 | 0 |
| 2026-09-11 | INR 179.66 | -2.09% | INR 183.50 | INR 183.67 | INR 178.72 | 331.50K |
| 2026-09-10 | INR 183.50 | +0.86% | INR 182.80 | INR 184.99 | INR 179.80 | 617.09K |
| 2026-09-09 | INR 181.93 | -0.60% | INR 182.99 | INR 184.50 | INR 174.28 | 1.65M |
| 2026-09-08 | INR 183.03 | +0.10% | INR 182.50 | INR 185.50 | INR 181.70 | 596.62K |
| 2026-09-07 | INR 182.84 | -0.70% | INR 183.44 | INR 186.34 | INR 181.50 | 542.44K |
| 2026-09-04 | INR 184.13 | -1.20% | INR 185.05 | INR 188.10 | INR 181.98 | 525.26K |
| 2026-09-03 | INR 186.37 | -0.90% | INR 188.13 | INR 190.00 | INR 184.50 | 378.05K |
| 2026-09-02 | INR 188.06 | -2.17% | INR 192.60 | INR 193.00 | INR 186.91 | 272.21K |
| 2026-09-01 | INR 192.23 | +0.63% | INR 191.80 | INR 193.00 | INR 189.50 | 238.93K |
| 2026-08-31 | INR 191.03 | -0.97% | INR 192.91 | INR 196.48 | INR 190.00 | 584.12K |
| 2026-08-28 | INR 192.91 | +0.52% | INR 191.05 | INR 194.22 | INR 189.57 | 561.20K |
| 2026-08-27 | INR 191.92 | -6.45% | INR 205.00 | INR 206.39 | INR 189.67 | 1.28M |
| 2026-08-26 | INR 205.16 | +1.71% | INR 203.80 | INR 206.13 | INR 199.26 | 1.49M |
| 2026-08-25 | INR 201.72 | +1.02% | INR 199.02 | INR 204.70 | INR 196.58 | 1.57M |
| 2026-08-24 | INR 199.68 | +0.64% | INR 201.08 | INR 202.32 | INR 197.27 | 809.83K |
| 2026-08-21 | INR 198.41 | +0.96% | INR 197.80 | INR 200.99 | INR 194.40 | 540.97K |
| 2026-08-20 | INR 196.52 | +1.14% | INR 194.90 | INR 199.99 | INR 193.80 | 874.32K |
| 2026-08-19 | INR 194.30 | +2.24% | INR 190.95 | INR 200.36 | INR 187.40 | 1.87M |
| 2026-08-18 | INR 190.04 | +1.48% | INR 188.00 | INR 190.98 | INR 184.10 | 696.00K |
| 2026-08-17 | INR 187.27 | -1.79% | INR 193.00 | INR 195.71 | INR 186.10 | 707.83K |
| 2026-08-14 | INR 190.68 | +0.92% | INR 188.99 | INR 192.30 | INR 187.01 | 806.52K |
| 2026-08-13 | INR 188.94 | +1.34% | INR 188.12 | INR 191.00 | INR 184.60 | 577.41K |
| 2026-08-12 | INR 186.45 | 0.00% | INR 186.65 | INR 190.10 | INR 184.50 | 388.06K |
| 2026-08-11 | INR 186.45 | +1.59% | INR 182.80 | INR 188.49 | INR 180.39 | 567.55K |
| 2026-08-10 | INR 183.54 | +2.73% | INR 178.67 | INR 184.50 | INR 178.67 | 504.50K |
| 2026-08-07 | INR 178.67 | -0.41% | INR 179.41 | INR 182.00 | INR 177.56 | 291.54K |
| 2026-08-06 | INR 179.41 | +0.37% | INR 178.99 | INR 180.99 | INR 178.03 | 381.70K |
| 2026-08-05 | INR 178.74 | -1.40% | INR 182.80 | INR 182.80 | INR 178.15 | 323.54K |
| 2026-08-04 | INR 181.28 | +0.50% | INR 179.80 | INR 183.00 | INR 177.50 | 482.15K |
| 2026-08-03 | INR 180.38 | -1.40% | INR 183.70 | INR 186.00 | INR 178.50 | 980.09K |
| 2026-07-31 | INR 182.95 | +1.61% | INR 180.70 | INR 193.90 | INR 179.40 | 6.12M |
| 2026-07-30 | INR 180.05 | +9.42% | INR 165.40 | INR 181.90 | INR 162.40 | 4.82M |
| 2026-07-29 | INR 164.55 | -0.15% | INR 165.80 | INR 174.00 | INR 162.70 | 1.91M |
| 2026-07-28 | INR 164.80 | -1.70% | INR 169.00 | INR 170.15 | INR 160.50 | 1.34M |
| 2026-07-27 | INR 167.65 | +3.46% | INR 163.75 | INR 169.45 | INR 160.55 | 2.83M |
| 2026-07-24 | INR 162.05 | +4.04% | INR 153.50 | INR 163.95 | INR 149.60 | 3.50M |
| 2026-07-23 | INR 155.75 | +8.42% | INR 143.60 | INR 157.40 | INR 143.45 | 4.70M |
| 2026-07-22 | INR 143.65 | +0.56% | INR 142.85 | INR 145.95 | INR 136.30 | 3.03M |
| 2026-07-21 | INR 142.85 | -1.69% | INR 145.90 | INR 145.90 | INR 141.55 | 500.82K |
| 2026-07-20 | INR 145.30 | +3.45% | INR 140.95 | INR 148.00 | INR 139.55 | 1.71M |
| 2026-07-17 | INR 140.45 | +0.14% | INR 140.00 | INR 142.25 | INR 139.00 | 601.24K |
| 2026-07-16 | INR 140.25 | +2.07% | INR 137.00 | INR 141.05 | INR 134.00 | 874.18K |
| 2026-07-15 | INR 137.40 | +0.88% | INR 137.60 | INR 138.50 | INR 135.50 | 345.12K |
| 2026-07-14 | INR 136.20 | -2.01% | INR 137.85 | INR 138.20 | INR 133.05 | 792.98K |
| 2026-07-13 | INR 139.00 | -0.86% | INR 140.40 | INR 141.60 | INR 136.30 | 1.44M |
| 2026-07-10 | INR 140.20 | +1.48% | INR 139.00 | INR 141.35 | INR 138.50 | 696.24K |
| 2026-07-09 | INR 138.15 | +7.30% | INR 129.70 | INR 139.25 | INR 129.65 | 1.38M |
| 2026-07-08 | INR 128.75 | -0.50% | INR 127.90 | INR 134.60 | INR 126.25 | 1.29M |
| 2026-07-07 | INR 129.40 | -12.03% | INR 146.05 | INR 146.30 | INR 126.55 | 3.60M |
| 2026-07-06 | INR 147.10 | -3.13% | INR 151.00 | INR 151.00 | INR 140.25 | 1.22M |
| 2026-07-03 | INR 151.85 | +6.41% | INR 145.00 | INR 152.30 | INR 142.40 | 1.19M |
| 2026-07-02 | INR 142.70 | +2.27% | INR 139.90 | INR 144.48 | INR 139.90 | 2.63M |
| 2026-07-01 | INR 139.53 | +1.40% | INR 137.74 | INR 142.09 | INR 133.00 | 1.81M |
| 2026-06-30 | INR 137.60 | +0.86% | INR 136.42 | INR 139.68 | INR 135.60 | 1.02M |
| 2026-06-29 | INR 136.42 | -5.87% | INR 146.40 | INR 146.73 | INR 132.02 | 3.73M |
| 2026-06-26 | INR 144.92 | 0.00% | INR 144.92 | INR 144.92 | INR 144.92 | 0 |
| 2026-06-25 | INR 144.92 | -1.27% | INR 149.62 | INR 149.71 | INR 144.16 | 2.95M |
| 2026-06-24 | INR 146.79 | +7.99% | INR 135.58 | INR 147.98 | INR 135.01 | 9.69M |
| 2026-06-23 | INR 135.93 | +0.17% | INR 136.40 | INR 137.58 | INR 135.40 | 560.70K |
| 2026-06-22 | INR 135.70 | -0.15% | INR 135.68 | INR 137.38 | INR 135.22 | 467.19K |
| 2026-06-19 | INR 135.90 | -1.05% | INR 137.62 | INR 139.95 | INR 135.02 | 1.69M |
| 2026-06-18 | INR 137.34 | +1.22% | INR 136.08 | INR 137.99 | INR 135.12 | 882.13K |
| 2026-06-17 | INR 135.69 | -0.32% | INR 136.32 | INR 137.43 | INR 135.04 | 310.25K |
| 2026-06-16 | INR 136.12 | +0.60% | INR 135.36 | INR 138.00 | INR 134.50 | 701.16K |
| 2026-06-15 | INR 135.31 | +0.44% | INR 136.00 | INR 138.16 | INR 134.71 | 789.31K |
| 2026-06-12 | INR 134.72 | +1.04% | INR 135.65 | INR 136.50 | INR 133.36 | 711.41K |
| 2026-06-11 | INR 133.33 | +0.17% | INR 132.20 | INR 136.00 | INR 131.60 | 623.68K |
| 2026-06-10 | INR 133.10 | -1.79% | INR 135.80 | INR 138.20 | INR 132.60 | 781.23K |
| 2026-06-09 | INR 135.53 | +2.53% | INR 134.00 | INR 135.90 | INR 130.00 | 534.50K |
| 2026-06-08 | INR 132.19 | -0.86% | INR 132.00 | INR 133.00 | INR 129.94 | 649.40K |
| 2026-06-05 | INR 133.34 | -2.61% | INR 136.91 | INR 138.00 | INR 132.80 | 1.24M |
| 2026-06-04 | INR 136.91 | +0.28% | INR 136.53 | INR 139.12 | INR 135.76 | 993.15K |
| 2026-06-03 | INR 136.53 | -0.55% | INR 138.80 | INR 139.74 | INR 135.00 | 954.61K |
| 2026-06-02 | INR 137.29 | +0.99% | INR 135.58 | INR 138.40 | INR 134.27 | 1.55M |
| 2026-06-01 | INR 135.95 | +1.74% | INR 134.00 | INR 137.60 | INR 132.83 | 1.31M |
| 2026-05-29 | INR 133.62 | -1.91% | INR 138.00 | INR 138.40 | INR 132.69 | 825.91K |