Krishival Foods Limited KRISHIVAL
NSE · India · Process Industries
INR 395.00-6.85 (-1.70%)
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 394.50 | -1.83% | INR 405.00 | INR 407.00 | INR 392.00 | 10.67K |
| 2026-09-30 | INR 401.85 | -0.52% | INR 414.00 | INR 415.25 | INR 400.25 | 15.01K |
| 2026-09-29 | INR 403.95 | -2.34% | INR 414.00 | INR 415.00 | INR 400.25 | 18.08K |
| 2026-09-28 | INR 413.65 | +0.06% | INR 415.00 | INR 415.00 | INR 411.25 | 211.39K |
| 2026-09-25 | INR 413.40 | +0.51% | INR 415.00 | INR 415.00 | INR 411.50 | 11.44K |
| 2026-09-24 | INR 411.30 | -1.45% | INR 418.15 | INR 419.00 | INR 410.00 | 8.22K |
| 2026-09-23 | INR 417.35 | +0.40% | INR 416.80 | INR 417.50 | INR 413.05 | 7.24K |
| 2026-09-22 | INR 415.70 | -0.34% | INR 418.00 | INR 418.90 | INR 413.00 | 6.28K |
| 2026-09-21 | INR 417.10 | -0.52% | INR 420.00 | INR 421.00 | INR 414.00 | 3.90K |
| 2026-09-18 | INR 419.30 | +2.41% | INR 417.50 | INR 420.75 | INR 411.55 | 7.57K |
| 2026-09-17 | INR 409.45 | -2.37% | INR 420.00 | INR 420.00 | INR 405.00 | 32.64K |
| 2026-09-16 | INR 419.40 | -0.02% | INR 421.00 | INR 421.50 | INR 417.75 | 6.51K |
| 2026-09-15 | INR 419.50 | -0.11% | INR 420.65 | INR 421.10 | INR 418.00 | 7.46K |
| 2026-09-11 | INR 419.95 | +0.43% | INR 418.95 | INR 420.00 | INR 417.25 | 11.26K |
| 2026-09-10 | INR 418.15 | +0.12% | INR 416.70 | INR 419.90 | INR 416.70 | 11.24K |
| 2026-09-09 | INR 417.65 | -0.08% | INR 419.05 | INR 419.05 | INR 414.50 | 38.02K |
| 2026-09-08 | INR 418.00 | +0.66% | INR 415.70 | INR 419.20 | INR 414.25 | 53.88K |
| 2026-09-07 | INR 415.25 | -0.25% | INR 417.00 | INR 418.80 | INR 414.70 | 11.01K |
| 2026-09-04 | INR 416.30 | +0.68% | INR 413.95 | INR 419.00 | INR 409.25 | 31.34K |
| 2026-09-03 | INR 413.50 | +0.77% | INR 411.95 | INR 414.20 | INR 407.95 | 13.36K |
| 2026-09-02 | INR 410.35 | -0.24% | INR 412.30 | INR 412.65 | INR 409.00 | 6.75K |
| 2026-09-01 | INR 411.35 | +0.10% | INR 410.95 | INR 412.75 | INR 409.25 | 8.47K |
| 2026-08-31 | INR 410.95 | +0.17% | INR 411.05 | INR 413.00 | INR 407.00 | 17.65K |
| 2026-08-28 | INR 410.25 | +0.92% | INR 408.95 | INR 411.95 | INR 404.35 | 22.51K |
| 2026-08-27 | INR 406.50 | +2.65% | INR 398.00 | INR 409.95 | INR 392.05 | 18.32K |
| 2026-08-26 | INR 396.00 | -2.52% | INR 407.00 | INR 408.70 | INR 389.55 | 47.66K |
| 2026-08-25 | INR 406.25 | -0.55% | INR 409.10 | INR 410.20 | INR 405.00 | 10.51K |
| 2026-08-24 | INR 408.50 | +0.70% | INR 405.80 | INR 410.95 | INR 400.80 | 20.00K |
| 2026-08-21 | INR 405.65 | +3.07% | INR 398.20 | INR 410.00 | INR 396.50 | 77.79K |
| 2026-08-20 | INR 393.55 | +7.45% | INR 368.20 | INR 398.70 | INR 368.20 | 110.33K |
| 2026-08-19 | INR 366.25 | +2.95% | INR 360.90 | INR 370.15 | INR 352.10 | 66.78K |
| 2026-08-18 | INR 355.75 | -12.87% | INR 403.00 | INR 403.00 | INR 350.60 | 170.86K |
| 2026-08-17 | INR 408.30 | +0.42% | INR 408.95 | INR 410.00 | INR 407.00 | 5.78K |
| 2026-08-14 | INR 406.60 | +0.17% | INR 407.00 | INR 409.95 | INR 405.50 | 12.68K |
| 2026-08-13 | INR 405.90 | +0.05% | INR 409.00 | INR 410.80 | INR 404.70 | 124.19K |
| 2026-08-12 | INR 405.70 | +0.88% | INR 449.90 | INR 449.90 | INR 404.00 | 18.65K |
| 2026-08-11 | INR 402.15 | +1.09% | INR 402.00 | INR 407.00 | INR 397.75 | 13.91K |
| 2026-08-10 | INR 397.80 | +2.21% | INR 391.75 | INR 400.00 | INR 389.50 | 10.20K |
| 2026-08-07 | INR 389.20 | -0.23% | INR 392.05 | INR 394.80 | INR 384.00 | 3.94K |
| 2026-08-06 | INR 390.10 | +0.61% | INR 391.00 | INR 391.20 | INR 388.00 | 360 |
| 2026-08-05 | INR 387.75 | -0.21% | INR 391.10 | INR 392.50 | INR 387.00 | 2.27K |
| 2026-08-04 | INR 388.55 | -0.21% | INR 390.00 | INR 393.55 | INR 387.50 | 2.71K |
| 2026-08-03 | INR 389.35 | -1.07% | INR 394.15 | INR 400.00 | INR 387.60 | 104.03K |
| 2026-07-31 | INR 393.55 | +1.65% | INR 391.10 | INR 400.00 | INR 387.50 | 108.33K |
| 2026-07-30 | INR 387.15 | -2.09% | INR 395.00 | INR 397.30 | INR 385.50 | 2.27K |
| 2026-07-29 | INR 395.40 | +1.55% | INR 392.00 | INR 399.40 | INR 386.50 | 2.80K |
| 2026-07-28 | INR 389.35 | -0.36% | INR 391.15 | INR 393.95 | INR 389.00 | 3.04K |
| 2026-07-27 | INR 390.75 | +0.83% | INR 395.00 | INR 397.50 | INR 385.90 | 8.40K |
| 2026-07-24 | INR 387.55 | -0.92% | INR 400.00 | INR 400.00 | INR 386.25 | 1.18K |
| 2026-07-23 | INR 391.15 | +0.46% | INR 392.80 | INR 399.30 | INR 387.60 | 128.22K |
| 2026-07-22 | INR 389.35 | -1.03% | INR 399.00 | INR 399.00 | INR 389.00 | 112.53K |
| 2026-07-21 | INR 393.40 | -1.27% | INR 399.00 | INR 401.00 | INR 390.00 | 19.86K |
| 2026-07-20 | INR 398.45 | -0.28% | INR 402.30 | INR 402.30 | INR 397.00 | 2.53K |
| 2026-07-17 | INR 399.55 | +0.20% | INR 400.15 | INR 400.65 | INR 398.50 | 2.02K |
| 2026-07-16 | INR 398.75 | -0.23% | INR 400.00 | INR 400.10 | INR 398.25 | 1.91K |
| 2026-07-15 | INR 399.65 | -0.68% | INR 402.00 | INR 403.20 | INR 398.25 | 5.88K |
| 2026-07-14 | INR 402.40 | +0.66% | INR 402.45 | INR 402.70 | INR 401.85 | 2.99K |
| 2026-07-13 | INR 399.75 | +1.05% | INR 400.00 | INR 401.60 | INR 398.50 | 5.76K |
| 2026-07-10 | INR 395.60 | -0.88% | INR 401.20 | INR 403.20 | INR 395.10 | 13.55K |
| 2026-07-09 | INR 399.10 | -0.08% | INR 402.50 | INR 402.50 | INR 395.00 | 17.81K |
| 2026-07-08 | INR 399.40 | -1.37% | INR 403.85 | INR 404.05 | INR 398.20 | 6.92K |
| 2026-07-07 | INR 404.95 | +0.35% | INR 405.85 | INR 405.85 | INR 402.00 | 2.63K |
| 2026-07-06 | INR 403.55 | +0.51% | INR 401.95 | INR 403.80 | INR 401.75 | 1.89K |
| 2026-07-03 | INR 401.50 | -0.59% | INR 404.50 | INR 404.60 | INR 400.95 | 3.20K |
| 2026-07-02 | INR 403.90 | +0.06% | INR 404.00 | INR 406.90 | INR 403.10 | 1.49K |
| 2026-07-01 | INR 403.65 | +0.40% | INR 402.60 | INR 405.45 | INR 401.80 | 12.26K |
| 2026-06-30 | INR 402.05 | +0.15% | INR 403.45 | INR 404.20 | INR 400.95 | 2.23K |
| 2026-06-29 | INR 401.45 | -0.78% | INR 406.00 | INR 406.50 | INR 400.00 | 3.76K |
| 2026-06-26 | INR 404.60 | 0.00% | INR 404.60 | INR 404.60 | INR 404.60 | 0 |
| 2026-06-25 | INR 404.60 | +0.05% | INR 406.00 | INR 406.00 | INR 404.30 | 988 |
| 2026-06-24 | INR 404.40 | -0.07% | INR 406.00 | INR 406.35 | INR 403.25 | 2.84K |
| 2026-06-23 | INR 404.70 | 0.00% | INR 405.15 | INR 406.85 | INR 404.00 | 15.50K |
| 2026-06-22 | INR 404.70 | -0.71% | INR 408.50 | INR 408.50 | INR 403.00 | 8.10K |
| 2026-06-19 | INR 407.60 | +0.07% | INR 410.00 | INR 410.00 | INR 406.00 | 10.41K |
| 2026-06-18 | INR 407.30 | +0.51% | INR 406.45 | INR 408.25 | INR 405.50 | 3.21K |
| 2026-06-17 | INR 405.25 | -0.07% | INR 405.95 | INR 406.80 | INR 405.00 | 3.41K |
| 2026-06-16 | INR 405.55 | +0.09% | INR 407.00 | INR 407.00 | INR 405.20 | 2.16K |
| 2026-06-15 | INR 405.20 | +0.16% | INR 407.20 | INR 407.20 | INR 404.90 | 5.05K |
| 2026-06-12 | INR 404.55 | -0.11% | INR 406.00 | INR 407.00 | INR 403.55 | 8.36K |
| 2026-06-11 | INR 405.00 | -0.48% | INR 408.00 | INR 408.50 | INR 403.75 | 4.59K |
| 2026-06-10 | INR 406.95 | +0.81% | INR 405.30 | INR 407.00 | INR 401.80 | 14.43K |
| 2026-06-09 | INR 403.70 | +0.21% | INR 404.50 | INR 404.50 | INR 402.90 | 1.51K |
| 2026-06-08 | INR 402.85 | +0.51% | INR 402.00 | INR 409.90 | INR 401.05 | 11.14K |
| 2026-06-05 | INR 400.80 | +0.21% | INR 401.70 | INR 403.30 | INR 399.90 | 2.21K |
| 2026-06-04 | INR 399.95 | -0.02% | INR 400.90 | INR 401.10 | INR 399.80 | 2.47K |
| 2026-06-03 | INR 400.05 | +0.19% | INR 400.00 | INR 402.15 | INR 399.85 | 3.66K |
| 2026-06-02 | INR 399.30 | +1.31% | INR 395.00 | INR 400.00 | INR 394.80 | 3.28K |
| 2026-06-01 | INR 394.15 | -1.19% | INR 399.00 | INR 401.70 | INR 392.00 | 3.57K |
| 2026-05-29 | INR 398.90 | +0.26% | INR 398.00 | INR 400.00 | INR 396.55 | 2.26K |
| 2026-05-28 | INR 397.85 | 0.00% | INR 397.85 | INR 397.85 | INR 397.85 | 0 |