Krishna Defence and Allied Industries Limited KRISHNADEF
NSE · India · Electronic Technology
INR 1,002.00-30.80 (-2.98%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,032.80 | +1.95% | INR 1,009.00 | INR 1,047.00 | INR 1,008.00 | 60.18K |
| 2026-09-29 | INR 1,013.00 | +1.73% | INR 995.80 | INR 1,030.00 | INR 986.60 | 49.35K |
| 2026-09-28 | INR 995.80 | -1.09% | INR 1,011.80 | INR 1,018.80 | INR 983.70 | 55.89K |
| 2026-09-25 | INR 1,006.80 | -0.86% | INR 1,023.10 | INR 1,029.10 | INR 995.00 | 60.79K |
| 2026-09-24 | INR 1,015.50 | -1.68% | INR 1,034.90 | INR 1,038.00 | INR 1,012.00 | 45.53K |
| 2026-09-23 | INR 1,032.90 | +0.71% | INR 1,027.60 | INR 1,048.30 | INR 1,025.60 | 66.37K |
| 2026-09-22 | INR 1,025.60 | -1.16% | INR 1,040.00 | INR 1,074.20 | INR 1,018.10 | 69.96K |
| 2026-09-21 | INR 1,037.60 | +0.74% | INR 1,030.00 | INR 1,045.50 | INR 1,010.30 | 55.86K |
| 2026-09-18 | INR 1,030.00 | +1.95% | INR 1,018.60 | INR 1,033.00 | INR 1,005.30 | 49.86K |
| 2026-09-17 | INR 1,010.30 | +0.79% | INR 1,001.10 | INR 1,030.00 | INR 995.80 | 54.70K |
| 2026-09-16 | INR 1,002.40 | -2.47% | INR 1,018.70 | INR 1,034.10 | INR 975.80 | 99.85K |
| 2026-09-15 | INR 1,027.80 | -3.54% | INR 1,088.80 | INR 1,088.80 | INR 1,021.40 | 121.17K |
| 2026-09-14 | INR 1,065.50 | 0.00% | INR 1,065.50 | INR 1,065.50 | INR 1,065.50 | 0 |
| 2026-09-11 | INR 1,065.50 | -0.42% | INR 1,067.40 | INR 1,075.00 | INR 1,047.10 | 70.16K |
| 2026-09-10 | INR 1,070.00 | -1.58% | INR 1,094.00 | INR 1,099.70 | INR 1,062.70 | 65.19K |
| 2026-09-09 | INR 1,087.20 | -2.20% | INR 1,120.20 | INR 1,136.30 | INR 1,080.00 | 79.58K |
| 2026-09-08 | INR 1,111.60 | +4.24% | INR 1,075.80 | INR 1,122.00 | INR 1,075.80 | 191.65K |
| 2026-09-07 | INR 1,066.40 | +5.25% | INR 1,016.00 | INR 1,073.90 | INR 1,011.00 | 142.42K |
| 2026-09-04 | INR 1,013.20 | +0.45% | INR 1,011.00 | INR 1,037.00 | INR 1,008.00 | 67.89K |
| 2026-09-03 | INR 1,008.70 | +0.13% | INR 1,012.00 | INR 1,021.10 | INR 991.10 | 59.72K |
| 2026-09-02 | INR 1,007.40 | +0.57% | INR 992.00 | INR 1,023.00 | INR 987.10 | 58.32K |
| 2026-09-01 | INR 1,001.70 | -0.31% | INR 1,001.10 | INR 1,013.60 | INR 985.70 | 60.63K |
| 2026-08-31 | INR 1,004.80 | -1.47% | INR 1,019.00 | INR 1,020.60 | INR 965.30 | 186.26K |
| 2026-08-28 | INR 1,019.80 | -1.09% | INR 1,033.90 | INR 1,036.00 | INR 1,015.10 | 65.36K |
| 2026-08-27 | INR 1,031.00 | +0.50% | INR 1,030.90 | INR 1,049.00 | INR 1,021.20 | 68.28K |
| 2026-08-26 | INR 1,025.90 | -0.46% | INR 1,050.00 | INR 1,052.20 | INR 1,016.50 | 77.37K |
| 2026-08-25 | INR 1,030.60 | +1.20% | INR 1,014.40 | INR 1,048.60 | INR 1,014.40 | 81.20K |
| 2026-08-24 | INR 1,018.40 | -0.82% | INR 1,030.90 | INR 1,035.00 | INR 1,010.80 | 76.21K |
| 2026-08-21 | INR 1,026.80 | -1.07% | INR 1,043.90 | INR 1,050.00 | INR 1,021.10 | 134.22K |
| 2026-08-20 | INR 1,037.90 | -3.70% | INR 1,083.90 | INR 1,094.90 | INR 1,026.00 | 152.48K |
| 2026-08-19 | INR 1,077.80 | -4.20% | INR 1,130.00 | INR 1,143.70 | INR 1,072.00 | 94.94K |
| 2026-08-18 | INR 1,125.00 | +5.88% | INR 1,067.90 | INR 1,129.00 | INR 1,067.90 | 137.04K |
| 2026-08-17 | INR 1,062.50 | -1.41% | INR 1,080.00 | INR 1,109.00 | INR 1,040.10 | 119.88K |
| 2026-08-14 | INR 1,077.70 | +0.39% | INR 1,076.00 | INR 1,093.00 | INR 1,038.00 | 162.91K |
| 2026-08-13 | INR 1,073.50 | -8.17% | INR 1,065.00 | INR 1,141.80 | INR 1,065.00 | 354.89K |
| 2026-08-12 | INR 1,169.00 | +0.67% | INR 1,170.50 | INR 1,190.90 | INR 1,138.00 | 95.06K |
| 2026-08-11 | INR 1,161.20 | -2.11% | INR 1,198.00 | INR 1,205.90 | INR 1,140.00 | 77.57K |
| 2026-08-10 | INR 1,186.20 | +0.41% | INR 1,180.00 | INR 1,200.00 | INR 1,168.30 | 53.39K |
| 2026-08-07 | INR 1,181.40 | +0.38% | INR 1,185.00 | INR 1,199.40 | INR 1,170.00 | 59.74K |
| 2026-08-06 | INR 1,176.90 | +3.23% | INR 1,145.90 | INR 1,194.00 | INR 1,115.10 | 142.26K |
| 2026-08-05 | INR 1,140.10 | -5.12% | INR 1,208.00 | INR 1,225.90 | INR 1,132.00 | 233.67K |
| 2026-08-04 | INR 1,201.60 | -1.37% | INR 1,220.00 | INR 1,244.50 | INR 1,196.50 | 108.17K |
| 2026-08-03 | INR 1,218.30 | +1.65% | INR 1,206.70 | INR 1,230.00 | INR 1,202.00 | 69.99K |
| 2026-07-31 | INR 1,198.50 | +0.62% | INR 1,199.30 | INR 1,217.00 | INR 1,181.10 | 72.05K |
| 2026-07-30 | INR 1,191.10 | -2.26% | INR 1,215.10 | INR 1,215.10 | INR 1,186.00 | 64.52K |
| 2026-07-29 | INR 1,218.70 | +0.94% | INR 1,212.00 | INR 1,239.40 | INR 1,190.50 | 108.30K |
| 2026-07-28 | INR 1,207.30 | -6.84% | INR 1,292.90 | INR 1,300.00 | INR 1,201.10 | 204.21K |
| 2026-07-27 | INR 1,295.90 | -1.59% | INR 1,334.30 | INR 1,367.90 | INR 1,290.00 | 105.24K |
| 2026-07-24 | INR 1,316.80 | +0.57% | INR 1,296.20 | INR 1,325.00 | INR 1,271.90 | 70.68K |
| 2026-07-23 | INR 1,309.30 | +0.19% | INR 1,300.00 | INR 1,344.90 | INR 1,294.90 | 120.06K |
| 2026-07-22 | INR 1,306.80 | +1.02% | INR 1,285.30 | INR 1,312.10 | INR 1,275.00 | 82.04K |
| 2026-07-21 | INR 1,293.60 | -0.68% | INR 1,330.00 | INR 1,339.00 | INR 1,285.80 | 66.36K |
| 2026-07-20 | INR 1,302.50 | +1.67% | INR 1,281.10 | INR 1,318.00 | INR 1,276.10 | 65.93K |
| 2026-07-17 | INR 1,281.10 | -1.29% | INR 1,289.30 | INR 1,313.90 | INR 1,257.10 | 77.04K |
| 2026-07-16 | INR 1,297.90 | +0.64% | INR 1,289.60 | INR 1,318.00 | INR 1,281.80 | 53.47K |
| 2026-07-15 | INR 1,289.60 | +0.84% | INR 1,282.50 | INR 1,349.90 | INR 1,280.60 | 180.75K |
| 2026-07-14 | INR 1,278.80 | -1.99% | INR 1,295.70 | INR 1,304.80 | INR 1,276.10 | 54.79K |
| 2026-07-13 | INR 1,304.80 | -0.79% | INR 1,282.90 | INR 1,311.70 | INR 1,282.90 | 73.04K |
| 2026-07-10 | INR 1,315.20 | +0.07% | INR 1,319.70 | INR 1,331.90 | INR 1,285.20 | 124.15K |
| 2026-07-09 | INR 1,314.30 | +2.46% | INR 1,294.00 | INR 1,340.00 | INR 1,293.90 | 146.82K |
| 2026-07-08 | INR 1,282.70 | -0.01% | INR 1,276.00 | INR 1,347.00 | INR 1,265.00 | 182.22K |
| 2026-07-07 | INR 1,282.80 | -2.95% | INR 1,325.00 | INR 1,332.10 | INR 1,271.00 | 104.51K |
| 2026-07-06 | INR 1,321.80 | +5.47% | INR 1,268.60 | INR 1,369.00 | INR 1,263.10 | 334.25K |
| 2026-07-03 | INR 1,253.20 | +3.25% | INR 1,225.00 | INR 1,270.00 | INR 1,202.00 | 232.44K |
| 2026-07-02 | INR 1,213.70 | +1.79% | INR 1,198.90 | INR 1,233.90 | INR 1,190.20 | 139.06K |
| 2026-07-01 | INR 1,192.30 | -1.25% | INR 1,207.40 | INR 1,234.00 | INR 1,181.00 | 190.22K |
| 2026-06-30 | INR 1,207.40 | -3.18% | INR 1,265.10 | INR 1,265.80 | INR 1,170.00 | 1.57M |
| 2026-06-29 | INR 1,247.10 | -2.19% | INR 1,290.00 | INR 1,300.00 | INR 1,234.00 | 89.32K |
| 2026-06-26 | INR 1,275.00 | 0.00% | INR 1,275.00 | INR 1,275.00 | INR 1,275.00 | 0 |
| 2026-06-25 | INR 1,275.00 | -4.49% | INR 1,340.00 | INR 1,341.70 | INR 1,266.00 | 112.26K |
| 2026-06-24 | INR 1,335.00 | +1.57% | INR 1,314.30 | INR 1,345.70 | INR 1,293.20 | 94.62K |
| 2026-06-23 | INR 1,314.30 | -4.08% | INR 1,385.00 | INR 1,400.00 | INR 1,302.00 | 137.56K |
| 2026-06-22 | INR 1,370.20 | +1.45% | INR 1,366.00 | INR 1,400.00 | INR 1,344.00 | 170.16K |
| 2026-06-19 | INR 1,350.60 | +2.32% | INR 1,319.70 | INR 1,368.90 | INR 1,302.00 | 145.24K |
| 2026-06-18 | INR 1,320.00 | +1.07% | INR 1,339.00 | INR 1,375.00 | INR 1,300.30 | 312.83K |
| 2026-06-17 | INR 1,306.00 | +6.39% | INR 1,268.00 | INR 1,333.00 | INR 1,244.40 | 382.35K |
| 2026-06-16 | INR 1,227.60 | +0.90% | INR 1,222.40 | INR 1,245.00 | INR 1,200.00 | 74.64K |
| 2026-06-15 | INR 1,216.70 | +0.51% | INR 1,249.60 | INR 1,257.80 | INR 1,207.70 | 113.64K |
| 2026-06-12 | INR 1,210.50 | +3.93% | INR 1,185.00 | INR 1,238.30 | INR 1,184.50 | 136.29K |
| 2026-06-11 | INR 1,164.70 | -4.32% | INR 1,220.00 | INR 1,274.00 | INR 1,157.90 | 196.57K |
| 2026-06-10 | INR 1,217.30 | -1.89% | INR 1,249.00 | INR 1,288.00 | INR 1,207.70 | 170.21K |
| 2026-06-09 | INR 1,240.80 | +7.13% | INR 1,167.00 | INR 1,257.90 | INR 1,158.30 | 235.37K |
| 2026-06-08 | INR 1,158.20 | -0.58% | INR 1,147.90 | INR 1,190.00 | INR 1,129.60 | 102.66K |
| 2026-06-05 | INR 1,164.90 | -2.06% | INR 1,199.00 | INR 1,229.50 | INR 1,155.10 | 163.79K |
| 2026-06-04 | INR 1,189.40 | +4.83% | INR 1,127.00 | INR 1,200.30 | INR 1,115.40 | 188.07K |
| 2026-06-03 | INR 1,134.60 | -1.24% | INR 1,156.50 | INR 1,158.00 | INR 1,115.00 | 86.23K |
| 2026-06-02 | INR 1,148.80 | +4.95% | INR 1,080.00 | INR 1,177.90 | INR 1,080.00 | 230.69K |
| 2026-06-01 | INR 1,094.60 | -0.63% | INR 1,116.60 | INR 1,125.80 | INR 1,073.20 | 91.84K |
| 2026-05-29 | INR 1,101.50 | -3.49% | INR 1,141.30 | INR 1,150.00 | INR 1,092.00 | 150.08K |
| 2026-05-28 | INR 1,141.30 | 0.00% | INR 1,141.30 | INR 1,141.30 | INR 1,141.30 | 0 |