Krishival Foods

Krishival Foods Ltd Historical Data

NSEBSE

₹318.95

(1.01%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	421.1	427.75	419.2	424.6	192	24,05,254.5	4,283
23-Dec-2025	426.5	432.95	386.85	394.7	507	63,33,019.35	12,432
24-Dec-2025	388	390	355.25	355.9	1,897	1,66,47,272.4	16,356
26-Dec-2025	384.95	384.95	355.05	357.35	1,125	90,20,991.4	11,997
29-Dec-2025	359	362	338.7	345.15	1,073	81,15,246.2	16,133
30-Dec-2025	348	363.45	344.1	348.8	1,351	76,62,010.2	14,284
31-Dec-2025	352.45	355.05	340.1	348.3	883	53,00,993.55	12,277
01-Jan-2026	348.25	355	341.05	348.05	366	35,92,825.1	8,969
02-Jan-2026	356	357.5	346.1	351.25	667	68,00,337.3	13,298
05-Jan-2026	351.25	365.15	347	359.8	371	41,89,055.25	10,896
06-Jan-2026	366	386.25	360	373.15	1,304	77,55,867.15	9,194
07-Jan-2026	372.9	386.6	345	370.7	1,091	63,18,666.3	7,690
08-Jan-2026	377	399	347	358.5	2,393	1,85,04,583.7	18,118
09-Jan-2026	365.5	366.45	352	360.15	593	49,61,616.6	11,477
12-Jan-2026	361.7	361.7	347	351.05	598	54,88,174.2	12,628
13-Jan-2026	356.55	356.8	333.35	345.2	514	45,53,919.2	10,977
14-Jan-2026	344.8	379.7	318.05	332.8	1,812	2,33,91,789.5	22,211
16-Jan-2026	333	338.85	320	323.45	879	1,32,37,244.35	18,463
19-Jan-2026	322	338.7	317.25	323.3	771	51,72,748.8	10,207
20-Jan-2026	323.25	325.4	310	315.75	313	30,60,055.3	8,061
21-Jan-2026	320	321.35	317.35	318.95	138	17,86,447.8	5,195

Krishival Foods: Related NEWS

No Record Found

Invest wise with Expert advice