Krishival Foods Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
02-04-2026
Thursday		 BSE Sensex : 73,319.55
+185.23
+0.25%		 NSE Nifty 50 : 22,713.10
+33.70
+0.15%		 USD - INR
1 $ = Rs 93.15		 Find Stock
Company: Krishival Foods Limited MCap (aprox)
858 Crores		 Symbol :
KRISHIVAL		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
0.4%   1.0% -8.5% -31.5%  
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
02-04-26 Thu 321.35 1.4 2.25k 0.4%
01-04-26 Wed 319.95 1.1 8.11k 0.3% Data Update : 8 PM
30-03-26 Mon 318.85 2.6 4.97k 0.8% 02-04-26 : 321.35
27-03-26 Fri 316.25 -0.55 31.48k -0.2%
25-03-26 Wed 316.8 0.35 9.87k 0.1% Compared to  :
 20-03-26
320.1
24-03-26 Tue 316.45 1.65 9.14k 0.5%
23-03-26 Mon 314.8   14.93k -1.7% 7 Days %
20-03-26 Fri 320.1 1.05 9.73k 2.4% 0.4%
19-03-26 Thu 319.05 -4.55 10.25k 0.4%  
18-03-26 Wed 323.6 10.35 16.71k -0.9% Compared to  :
 17-03-26
These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon 1 Month %
13-03-26 Fri  
12-03-26 Thu .
11-03-26 Wed Compared to  :
 02-02-26
318.15
10-03-26 Tue
09-03-26 Mon 2 Months %
06-03-26 Fri 1.0%
05-03-26 Thu  
04-03-26 Wed Compared to  :
 02-01-26
351.25
02-03-26 Mon
27-02-26 Fri 313.25 -2.4 4.09k -0.8% 3 Months %
26-02-26 Thu 315.65 5.15 6.42k 1.7% -8.5%
25-02-26 Wed 310.5 -7.3 22.6k -2.3%  
24-02-26 Tue 317.8 -4.15 16.16k -1.3% Compared to  :
 03-10-25
469.3
23-02-26 Mon 321.95 -7.65 12.34k -2.3%
20-02-26 Fri 329.6 1.35 20.98k 0.4% 6 Months %
19-02-26 Thu 328.25 -15.35 6.37k -4.5% -31.5%
18-02-26 Wed 343.6 7.55 10.22k 2.2%  
17-02-26 Tue 336.05 6.5 11.62k 2.0% #N/A
16-02-26 Mon 329.55 8.95 18.87k 2.8%
13-02-26 Fri 320.6 -17.9 13.55k -5.3% 1 year %
12-02-26 Thu 338.5 -3.7 23.6k -1.1%  
11-02-26 Wed 342.2 -7.8 44.89k -2.2%  
10-02-26 Tue 350 13.05 92.58k 3.9%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
09-02-26 Mon 336.95 11.3 5.7k 3.5%
06-02-26 Fri 325.65 -8.55 5.36k -2.6%
05-02-26 Thu 334.2 -1.95 7.35k -0.6%
04-02-26 Wed 336.15 6.65 3.22k 2.0%
03-02-26 Tue 329.5 11.35 14.9k 3.6%
02-02-26 Mon 318.15 -18 16.95k -5.4%
01-02-26 Sun 336.15 20.65 12.25k 6.5%
30-01-26 Fri 315.5 -10.4 7.69k -3.2%
29-01-26 Thu 325.9 11.05 9.35k 3.5%
28-01-26 Wed 314.85 5.6 10.2k 1.8%
27-01-26 Tue 309.25 -12.8 23.51k -4.0%
23-01-26 Fri 322.05 -14.6 6.43k -4.3%
22-01-26 Thu 336.65 17.7 25.78k 5.5%
21-01-26 Wed 318.95 3.2 5.6k 1.0%
20-01-26 Tue 315.75 -7.55 9.56k -2.3%
19-01-26 Mon 323.3 -0.15 15.88k 0.0%
16-01-26 Fri 323.45 -9.35 40.06k -2.8%
14-01-26 Wed 332.8 -12.4 67.03k -3.6%
13-01-26 Tue 345.2 -5.85 13.01k -1.7%
12-01-26 Mon 351.05 -9.1 15.48k -2.5%
09-01-26 Fri 360.15 1.65 13.89k 0.5%
08-01-26 Thu 358.5 -12.2 49.4k -3.3%
07-01-26 Wed 370.7 -2.45 17.16k -0.7%
06-01-26 Tue 373.15 13.35 20.61k 3.7%
05-01-26 Mon 359.8 8.55 11.95k 2.4%
02-01-26 Fri 351.25 3.2 19.37k 0.9%
01-01-26 Thu 348.05 -0.25 10.24k -0.1%
31-12-25 Wed 348.3 -0.5 15.2k -0.1%
30-12-25 Tue 348.8 3.65 21.71k 1.1%
29-12-25 Mon 345.15 -12.2 23.46k -3.4%
26-12-25 Fri 357.35 1.45 24.89k 0.4%
24-12-25 Wed 355.9 -38.8 44.69k -9.8%
23-12-25 Tue 394.7 -29.9 15.19k -7.0%
22-12-25 Mon 424.6 1.75 5.67k 0.4%
19-12-25 Fri 422.85 -4.75 9.36k -1.1%
18-12-25 Thu 427.6 5.8 20.61k 1.4%
17-12-25 Wed 421.8 -67.55 25.95k -13.8%
16-12-25 Tue 489.35 10.65 18.86k 2.2%  
15-12-25 Mon 478.7 9 15.52k 1.9%  
12-12-25 Fri 469.7 0.05 14.57k 0.0%  
11-12-25 Thu 469.65 0.05 5.15k 0.0%  
10-12-25 Wed 469.6 10.85 14.77k 2.4%  
09-12-25 Tue 458.75 21.85 69.17k 5.0%  
08-12-25 Mon 436.9 -23.55 14.34k -5.1%  
05-12-25 Fri 460.45 -11.35 6.82k -2.4%  
04-12-25 Thu 471.8 -3.75 8.3k -0.8%  
03-12-25 Wed 475.55 -6.1 32.83k -1.3%  
02-12-25 Tue 481.65 -1.9 50.05k -0.4%  
01-12-25 Mon 483.55 3.65 49.69k 0.8%  
28-11-25 Fri 479.9 0.95 51.25k 0.2%  
27-11-25 Thu 478.95 2.95 52.9k 0.6%  
26-11-25 Wed 476 3.7 45.96k 0.8%  
25-11-25 Tue 472.3 11.65 46.86k 2.5%  
24-11-25 Mon 460.65 -3.6 53.07k -0.8%  
21-11-25 Fri 444.05 -11.9 71.77k -2.6%  
20-11-25 Thu 464.25 20.2 51.02k 4.5%  
19-11-25 Wed 455.95 19.6 35.41k 4.5%  
18-11-25 Tue 436.35 -22.95 17.92k -5.0%  
17-11-25 Mon 459.3 -17.55 56.28k -3.7%  
14-11-25 Fri 476.85 -9.55 50.79k -2.0%  
13-11-25 Thu 486.4 6 50.79k 1.2%  
12-11-25 Wed 480.4 -13.75 60.51k -2.8%  
11-11-25 Tue 494.15 -2.95 55.22k -0.6%  
10-11-25 Mon 497.1 2.45 49.98k 0.5%  
07-11-25 Fri 494.65 -0.05 52.32k 0.0%  
06-11-25 Thu 490.2 -5.5 50.1k -1.1%  
04-11-25 Tue 494.7 4.5 52.17k 0.9%  
03-11-25 Mon 495.7 -2.75 52.64k -0.6%  
31-10-25 Fri 498.45 1.3 50.89k 0.3%  
30-10-25 Thu 497.15 -0.9 44.61k -0.2%  
29-10-25 Wed 498.05 7.1 39.34k 1.4%  
28-10-25 Tue 490.95 -0.15 36.67k 0.0%  
27-10-25 Mon 491.1 -7.45 34.76k -1.5%  
24-10-25 Fri 498.55 -3.65 48.56k -0.7%  
23-10-25 Thu 502.2 -0.6 50.54k -0.1%  
21-10-25 Tue 502.8 14.15 24.97k 2.9%  
20-10-25 Mon 488.65 4.45 65.71k 0.9%  
17-10-25 Fri 484.2 1.55 18.39k 0.3%  
16-10-25 Thu 482.65 7.65 11.63k 1.6%  
15-10-25 Wed 475 3.75 7.67k 0.8%  
14-10-25 Tue 471.25 6.25 5.95k 1.3%  
13-10-25 Mon 465 0.15 24.08k 0.0%  
10-10-25 Fri 464.85 -6.75 48.69k -1.4%  
09-10-25 Thu 482.1 -2.25 24.93k -0.5%  
08-10-25 Wed 471.6 -10.5 10.88k -2.2%  
07-10-25 Tue 484.35 3.9 13.89k 0.8%  
06-10-25 Mon 480.45 11.15 30.82k 2.4%  
03-10-25 Fri 469.3 0 17.73k 0.0%  
01-10-25 Wed 469.3 0.3 9.03k 0.1%  
30-09-25 Tue 469 2 36.73k 0.4%  
29-09-25 Mon 467 6 12.6k 1.3%  
26-09-25 Fri 461 2 11.72k 0.4%  
25-09-25 Thu 459 -1 9.57k -0.2%  
24-09-25 Wed 460 -6.3 11.37k -1.4%  
23-09-25 Tue 466.3 -2.05 9.62k -0.4%  
22-09-25 Mon 470.6 2.1 9.39k 0.4%  
19-09-25 Fri 468.35 -2.25 10k -0.5%  
18-09-25 Thu 468.5 6.55 7.42k 1.4%  
17-09-25 Wed 461.95 8.95 5.93k 2.0%  
16-09-25 Tue 453 -5 6.34k -1.1%  
15-09-25 Mon 458 0.25 6.37k 0.1%  
12-09-25 Fri 457.75 8.95 17.04k 2.0%  
11-09-25 Thu 448.8 8.8 12.08k 2.0%  
10-09-25 Wed 440 -7.2 15.53k -1.6%  
09-09-25 Tue 447.2 -2.7 9.02k -0.6%  
08-09-25 Mon 449.9 7.1 22.7k 1.6%  
05-09-25 Fri 442.8 -9 1.93k -2.0%  
04-09-25 Thu 451.8 2.8 10.16k 0.6%  
03-09-25 Wed 449 -3.75 10.65k -0.8%  
02-09-25 Tue 452.75 1.75 10.73k 0.4%  
01-09-25 Mon 451 0 1.35k 0.0%  
29-08-25 Fri 451 -3.65 2.61k -0.8%  
28-08-25 Thu 454.65 4.05 15.38k 0.9%  
26-08-25 Tue 450.6 20.35 31.96k 4.7%  
25-08-25 Mon 430.25 20.15 32.14k 4.9%  
22-08-25 Fri 410.1 10.6 30.18k 2.7%  
21-08-25 Thu 399.5 3.6 17.86k 0.9%  
20-08-25 Wed 395.9 9.65 18.29k 2.5%  
19-08-25 Tue 388 8 17.83k 2.1%  
18-08-25 Mon 386.25 -1.75 64.98k -0.5%  
14-08-25 Thu 380 -0.5 10.46k -0.1%  
13-08-25 Wed 380.5 4.55 14.16k 1.2%  
12-08-25 Tue 375.95 15.95 16.34k 4.4%  
11-08-25 Mon 360 -11.65 16.49k -3.1%  
08-08-25 Fri 371.65 -4.9 17.42k -1.3%  
07-08-25 Thu 376.55 -1.45 11.36k -0.4%  
06-08-25 Wed 378 0.15 10.77k 0.0%  
05-08-25 Tue 377.85 1.95 11.14k 0.5%  
04-08-25 Mon 375.9 -1 11.39k -0.3%  
01-08-25 Fri 376.9 -0.55 12.83k -0.1%  
31-07-25 Thu 377.45 -7.35 12.08k -1.9%  
30-07-25 Wed 384.8 -7.7 17.61k -2.0%  
29-07-25 Tue 392.5 -5.05 10.38k -1.3%  
28-07-25 Mon 397.55 -2.35 10.19k -0.6%  
25-07-25 Fri 399.9 -4.4 11.87k -1.1%  
24-07-25 Thu 404.3 9.6 26.99k 2.4%  
23-07-25 Wed 394.7 -0.4 20.14k -0.1%  
22-07-25 Tue 395.1 -3.7 10.75k -0.9%  
21-07-25 Mon 398.8 0.2 21.21k 0.1%  
18-07-25 Fri 398.6 -1.2 19.58k -0.3%  
17-07-25 Thu 399.8 2.3 19.84k 0.6%  
16-07-25 Wed 397.5 -1.5 11.91k -0.4%  
15-07-25 Tue 399 6.65 10.79k 1.7%  
14-07-25 Mon 392.35 0 11.92k 0.0%  
11-07-25 Fri 392.35 4.95 11.77k 1.3%  
10-07-25 Thu 387.4 10.45 9.46k 2.8%  
09-07-25 Wed 376.95 -8.55 13.93k -2.2%  
08-07-25 Tue 385.5 4.6 11.52k 1.2%  
07-07-25 Mon 380.9 8.2 10.43k 2.2%  
04-07-25 Fri 372.7 1 7.07k 0.3%  
03-07-25 Thu 371.7 -14.3 6.03k -3.7%  
02-07-25 Wed 386 -3.75 10.14k -1.0%  
01-07-25 Tue 389.75 -2.4 9.16k -0.6%  
30-06-25 Mon 392.15 -1.35 26.95k -0.3%  
27-06-25 Fri 393.5 -6.45 14.34k -1.6%  
26-06-25 Thu 399.95 -5.05 7.89k -1.2%  
25-06-25 Wed 405 -2.2 2.5k -0.5%  
24-06-25 Tue 414.4 -0.4 110.3k -0.1%  
23-06-25 Mon 407.2 -7.2 7.67k -1.7%  
20-06-25 Fri 414.8 19.75 83.09k 5.0%  
19-06-25 Thu 395.05 13.9 49.5k 3.6%  
18-06-25 Wed 381.15 18.15 153.5k 5.0%  
17-06-25 Tue 363 13 53k 3.7%  
16-06-25 Mon 350 0 19.5k 0.0%  
13-06-25 Fri 350 6.4 7k 1.9%  
12-06-25 Thu 350.25 7.25 37k 2.1%  
11-06-25 Wed 343.6 -6.65 20.5k -1.9%  
10-06-25 Tue 343 1 8.5k 0.3%  
09-06-25 Mon 342 -6.6 19.5k -1.9%  
06-06-25 Fri 348.6 16.05 32.5k 4.8%  
05-06-25 Thu 332.55 15.8 22k 5.0%  
04-06-25 Wed 316.75 14.25 25.5k 4.7%  
03-06-25 Tue 302.5 14.4 17k 5.0%  
02-06-25 Mon 288.1 13.7 9k 5.0%  
30-05-25 Fri #N/A #N/A   #N/A  
29-05-25 Thu 274.4 #N/A 31.5k -3.7%  
28-05-25 Wed 285 7.75 2.5k 2.8%  
27-05-25 Tue 277.25 12.55 7.5k 5.0%  
26-05-25 Mon 264.05 13.2 7.5k 5.0%  
23-05-25 Fri 251.5 0.5 2k 0.2%  
22-05-25 Thu 251 1 2.5k 0.4%  
21-05-25 Wed 250 0 3k 0.0%  
20-05-25 Tue 250 #N/A 4.5k 1.2%  
19-05-25 Mon #N/A #N/A   #N/A  
16-05-25 Fri #N/A #N/A   #N/A  
15-05-25 Thu 247 -13 11.5k -5.0%  
14-05-25 Wed 260 0 500 0.0%  
13-05-25 Tue 260 10 4.5k 4.0%  
12-05-25 Mon 245 0 2k 0.0%  
09-05-25 Fri 250 5 2k 2.0%  
08-05-25 Thu 245 #N/A 6.5k 1.0%  
07-05-25 Wed #N/A #N/A   #N/A  
06-05-25 Tue 242.65 #N/A 5.5k 1.5%  
05-05-25 Mon #N/A #N/A   #N/A  
02-05-25 Fri 239 0 1k 0.0%  
30-04-25 Wed 239 #N/A 4.5k -2.0%  
29-04-25 Tue #N/A #N/A   #N/A  
28-04-25 Mon 243.85 11.35 5k 4.9%  
25-04-25 Fri 232.5 #N/A 10.5k 4.7%  
24-04-25 Thu #N/A #N/A   #N/A  
23-04-25 Wed #N/A #N/A   #N/A  
22-04-25 Tue #N/A #N/A   #N/A  
21-04-25 Mon 222.1 -10.9 4.5k -4.7%  
17-04-25 Thu 233 0 1k 0.0%  
16-04-25 Wed 233 #N/A 2k 0.0%  
15-04-25 Tue #N/A #N/A   #N/A  
11-04-25 Fri #N/A #N/A   #N/A  
09-04-25 Wed 233 1 8.5k 0.4%  
08-04-25 Tue 232 #N/A 1.5k 3.1%  
07-04-25 Mon #N/A #N/A   #N/A  
04-04-25 Fri #N/A #N/A   #N/A  
03-04-25 Thu 225 #N/A 1k -2.2%  
02-04-25 Wed #N/A #N/A   #N/A  
01-04-25 Tue #N/A #N/A   #N/A  
28-03-25 Fri 230.05 -8.95 10k -3.7%