Krishival Foods

Krishival Foods Ltd Historical Data

NSEBSE

₹464.25

(4.55%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	508	508	494.05	502.2	457	2,54,31,761.1	13,744
24-Oct-2025	503	503	494	498.55	382	2,42,19,913.9	12,299
27-Oct-2025	498.95	500.5	488.05	491.1	371	1,72,92,969.4	7,394
28-Oct-2025	493.95	498.1	489.6	490.95	499	1,80,61,161.9	5,773
29-Oct-2025	493.35	499.95	491.8	498.05	499	1,94,19,572.75	7,790
30-Oct-2025	497.45	499.9	494.35	497.15	508	2,21,68,252.9	9,308
31-Oct-2025	497.5	502.9	495.1	498.45	565	2,53,78,180.25	9,597
03-Nov-2025	499.9	502.8	491	495.7	582	2,62,76,706.3	10,541
04-Nov-2025	499.9	499.9	487	490.2	616	2,47,93,284.9	8,957
06-Nov-2025	496.35	498.7	487.1	494.7	833	2,58,60,051.8	11,464
07-Nov-2025	493	497.8	488	494.65	687	2,58,46,647.8	8,449
10-Nov-2025	499	499.7	495	497.1	450	2,48,05,325.3	8,163
11-Nov-2025	499.9	501.85	491	494.15	807	2,74,82,067.2	9,840
12-Nov-2025	485	492.9	480.1	480.4	748	2,95,39,167.4	12,505
13-Nov-2025	487.95	492.25	482.65	486.4	521	2,46,97,056.35	8,076
14-Nov-2025	490.95	492	475.25	476.85	707	2,45,82,157.25	9,390
17-Nov-2025	484.95	484.95	453	459.3	583	2,68,66,883.1	10,883
18-Nov-2025	446.2	458.75	436.35	436.35	663	80,34,435.8	8,152
19-Nov-2025	414.6	458.15	414.55	455.95	731	1,56,05,060.3	12,625
20-Nov-2025	470	478	435.5	444.05	1,378	3,25,58,005.85	27,845
21-Nov-2025	443.6	466.25	443.6	464.25	728	2,35,74,771.45	11,990

Krishival Foods: Related NEWS

No Record Found

Invest wise with Expert advice