Krishival Foods Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Krishival Foods Limited		MCap (aprox) 876.5 Crores	Symbol : KRISHIVAL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.3%	14.1%	19.6%	14.7%	-17.4%	50.6%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	376.45	1	3.74k	0.3%
21-05-26	Thu	375.45	-2.3	3.57k	-0.6%	Data Update : 8 PM
20-05-26	Wed	377.75	-2.1	4.72k	-0.6%	22-05-26 : 376.45
19-05-26	Tue	379.85	2.35	7.06k	0.6%
18-05-26	Mon	377.5	9.05	7.85k	2.5%	Compared to  :  13-05-26 367.95
15-05-26	Fri	368.45	-0.05	5.57k	0.0%
14-05-26	Thu	368.5	0.55	4.46k	0.1%	7 Days %
13-05-26	Wed	367.95	-0.65	4.32k	-0.2%	2.3%
12-05-26	Tue	368.6	1.05	4.82k	0.3%
11-05-26	Mon	367.55	-0.3	4.26k	-0.1%	Compared to  :  22-04-26 330.05
08-05-26	Fri	367.85	0	3.35k	0.0%
07-05-26	Thu	367.85	7.25	13.92k	2.0%	1 Month %
06-05-26	Wed	360.6	-1.25	9.54k	-0.3%	14.1%
05-05-26	Tue	361.85	15.4	20.81k	4.4%	.
04-05-26	Mon	346.45	5.9	7.75k	1.7%	Compared to  :  23-03-26 314.8
30-04-26	Thu	340.55	0.85	4.14k	0.3%
29-04-26	Wed	339.7	0.75	3.84k	0.2%	2 Months %
28-04-26	Tue	338.95	3.9	11.12k	1.2%	19.6%
27-04-26	Mon	335.05	0.6	2.81k	0.2%
24-04-26	Fri	334.45	2.4	8.97k	0.7%	Compared to  :  23-02-26 328.25
23-04-26	Thu	332.05	2	9.87k	0.6%
22-04-26	Wed	330.05	0.05	5.89k	0.0%	3 Months %
21-04-26	Tue	330	2.2	3.78k	0.7%	14.7%
20-04-26	Mon	327.8	0.7	13.52k	0.2%
17-04-26	Fri	327.1	2.2	8.28k	0.7%	Compared to  :  21-11-25 455.95
16-04-26	Thu	324.9	-0.05	8.35k	0.0%
15-04-26	Wed	324.95	3.95	11.78k	1.2%	6 Months %
13-04-26	Mon	321	1.55	3.33k	0.5%	-17.4%
10-04-26	Fri	319.45	-0.85	2.43k	-0.3%
09-04-26	Thu	320.3	0.45	3.26k	0.1%	Compared to  :  22-05-25 250
08-04-26	Wed	319.85	-0.6	10.43k	-0.2%
07-04-26	Tue	320.45	-0.75	4.71k	-0.2%	1 year %
06-04-26	Mon	321.2	-0.15	1.2k	0.0%	50.6%
02-04-26	Thu	321.35	1.4	2.25k	0.4%
01-04-26	Wed	319.95	1.1	8.11k	0.3%	*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
30-03-26	Mon	318.85	2.6	4.97k	0.8%
27-03-26	Fri	316.25	-0.55	31.48k	-0.2%
25-03-26	Wed	316.8	0.35	9.87k	0.1%
24-03-26	Tue	316.45	1.65	9.14k	0.5%
23-03-26	Mon	314.8	-5.3	14.93k	-1.7%
20-03-26	Fri	320.1	1.05	7.26k	0.3%
19-03-26	Thu	319.05	-4.55	6.06k	-1.4%
18-03-26	Wed	323.6	13.1	9.73k	2.4%
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
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	310.5	-7.3	22.6k	-2.3%
26-02-26	Thu	317.8	-4.15	16.16k	-1.3%
25-02-26	Wed	321.95	-7.65	12.34k	-2.3%
24-02-26	Tue	329.6	1.35	20.98k	0.4%
23-02-26	Mon	328.25	-15.35	6.37k	-4.5%
20-02-26	Fri	343.6	7.55	10.22k	2.2%
19-02-26	Thu	336.05	6.5	11.62k	2.0%
18-02-26	Wed	329.55	8.95	18.87k	2.8%
17-02-26	Tue	320.6	-17.9	13.55k	-5.3%
16-02-26	Mon	338.5	-3.7	23.6k	-1.1%
13-02-26	Fri	342.2	-7.8	44.89k	-2.2%
12-02-26	Thu	350	13.05	92.58k	3.9%
11-02-26	Wed	336.95	11.3	5.7k	3.5%
10-02-26	Tue	325.65	-8.55	5.36k	-2.6%
09-02-26	Mon	334.2	-1.95	7.35k	-0.6%
06-02-26	Fri	336.15	6.65	3.22k	2.0%
05-02-26	Thu	329.5	11.35	14.9k	3.6%
04-02-26	Wed	318.15	-18	16.95k	-5.4%
03-02-26	Tue	336.15	20.65	12.25k	6.5%
02-02-26	Mon	315.5	-10.4	7.69k	-3.2%
01-02-26	Sun	325.9	11.05	9.35k	3.5%
30-01-26	Fri	314.85	5.6	10.2k	1.8%
29-01-26	Thu	309.25	-12.8	23.51k	-4.0%
28-01-26	Wed	322.05	-14.6	6.43k	-4.3%
27-01-26	Tue	336.65	17.7	25.78k	5.5%
23-01-26	Fri	318.95	3.2	5.6k	1.0%
22-01-26	Thu	315.75	-7.55	9.56k	-2.3%
21-01-26	Wed	323.3	-0.15	15.88k	0.0%
20-01-26	Tue	323.45	-9.35	40.06k	-2.8%
19-01-26	Mon	332.8	-12.4	67.03k	-3.6%
16-01-26	Fri	345.2	-5.85	13.01k	-1.7%
14-01-26	Wed	351.05	-9.1	15.48k	-2.5%
13-01-26	Tue	360.15	1.65	13.89k	0.5%
12-01-26	Mon	358.5	-12.2	49.4k	-3.3%
09-01-26	Fri	370.7	-2.45	17.16k	-0.7%
08-01-26	Thu	373.15	13.35	20.61k	3.7%
07-01-26	Wed	359.8	8.55	11.95k	2.4%
06-01-26	Tue	351.25	3.2	19.37k	0.9%
05-01-26	Mon	348.05	-0.25	10.24k	-0.1%
02-01-26	Fri	348.3	-0.5	15.2k	-0.1%
01-01-26	Thu	348.8	3.65	21.71k	1.1%
31-12-25	Wed	345.15	-12.2	23.46k	-3.4%
30-12-25	Tue	357.35	1.45	24.89k	0.4%
29-12-25	Mon	355.9	-38.8	44.69k	-9.8%
26-12-25	Fri	394.7	-29.9	15.19k	-7.0%
24-12-25	Wed	424.6	1.75	5.67k	0.4%
23-12-25	Tue	422.85	-4.75	9.36k	-1.1%
22-12-25	Mon	427.6	5.8	20.61k	1.4%
19-12-25	Fri	421.8	-67.55	25.95k	-13.8%
18-12-25	Thu	489.35	10.65	18.86k	2.2%
17-12-25	Wed	478.7	9	15.52k	1.9%
16-12-25	Tue	469.7	0.05	14.57k	0.0%
15-12-25	Mon	469.65	0.05	5.15k	0.0%
12-12-25	Fri	469.6	10.85	14.77k	2.4%
11-12-25	Thu	458.75	21.85	69.17k	5.0%
10-12-25	Wed	436.9	-23.55	14.34k	-5.1%
09-12-25	Tue	460.45	-11.35	6.82k	-2.4%
08-12-25	Mon	471.8	-3.75	8.3k	-0.8%
05-12-25	Fri	475.55	-6.1	32.83k	-1.3%
04-12-25	Thu	481.65	-1.9	50.05k	-0.4%
03-12-25	Wed	483.55	3.65	49.69k	0.8%
02-12-25	Tue	479.9	0.95	51.25k	0.2%
01-12-25	Mon	478.95	2.95	52.9k	0.6%
28-11-25	Fri	476	3.7	45.96k	0.8%
27-11-25	Thu	472.3	11.65	46.86k	2.5%
26-11-25	Wed	460.65	-3.6	53.07k	-0.8%
25-11-25	Tue	464.25	20.2	51.02k	4.5%
24-11-25	Mon	444.05	-11.9	71.77k	-2.6%
21-11-25	Fri	455.95	19.6	35.41k	4.5%
20-11-25	Thu	436.35	-22.95	17.92k	-5.0%
19-11-25	Wed	459.3	-17.55	56.28k	-3.7%
18-11-25	Tue	476.85	-9.55	50.79k	-2.0%
17-11-25	Mon	486.4	6	50.79k	1.2%
14-11-25	Fri	480.4	-13.75	60.51k	-2.8%
13-11-25	Thu	494.15	-2.95	55.22k	-0.6%
12-11-25	Wed	497.1	2.45	49.98k	0.5%
11-11-25	Tue	494.65	-0.05	52.32k	0.0%
10-11-25	Mon	494.7	4.5	52.17k	0.9%
07-11-25	Fri	490.2	-5.5	50.1k	-1.1%
06-11-25	Thu	495.7	-2.75	52.64k	-0.6%
04-11-25	Tue	498.45	1.3	50.89k	0.3%
03-11-25	Mon	497.15	-0.9	44.61k	-0.2%
31-10-25	Fri	498.05	7.1	39.34k	1.4%
30-10-25	Thu	490.95	-0.15	36.67k	0.0%
29-10-25	Wed	491.1	-7.45	34.76k	-1.5%
28-10-25	Tue	498.55	-3.65	48.56k	-0.7%
27-10-25	Mon	502.2	-0.6	50.54k	-0.1%
24-10-25	Fri	502.8	14.15	24.97k	2.9%
23-10-25	Thu	488.65	4.45	65.71k	0.9%
21-10-25	Tue	484.2	1.55	18.39k	0.3%
20-10-25	Mon	482.65	7.65	11.63k	1.6%
17-10-25	Fri	475	3.75	7.67k	0.8%
16-10-25	Thu	471.25	6.25	5.95k	1.3%
15-10-25	Wed	465	0.15	24.08k	0.0%
14-10-25	Tue	464.85	-6.75	48.69k	-1.4%
13-10-25	Mon	471.6	-10.5	10.88k	-2.2%
10-10-25	Fri	482.1	-2.25	24.93k	-0.5%
09-10-25	Thu	484.35	3.9	13.89k	0.8%
08-10-25	Wed	480.45	11.15	30.82k	2.4%
07-10-25	Tue	469.3	0	17.73k	0.0%
06-10-25	Mon	469.3	0.3	9.03k	0.1%
03-10-25	Fri	469	2	36.73k	0.4%
01-10-25	Wed	467	6	12.6k	1.3%
30-09-25	Tue	461	2	11.72k	0.4%
29-09-25	Mon	459	-1	9.57k	-0.2%
26-09-25	Fri	460	-6.3	11.37k	-1.4%
25-09-25	Thu	466.3	-2.05	9.62k	-0.4%
24-09-25	Wed	468.35	-2.25	10k	-0.5%
23-09-25	Tue	470.6	2.1	9.39k	0.4%
22-09-25	Mon	468.5	6.55	7.42k	1.4%
19-09-25	Fri	461.95	8.95	5.93k	2.0%
18-09-25	Thu	453	-5	6.34k	-1.1%
17-09-25	Wed	458	0.25	6.37k	0.1%
16-09-25	Tue	457.75	8.95	17.04k	2.0%
15-09-25	Mon	448.8	8.8	12.08k	2.0%
12-09-25	Fri	440	-7.2	15.53k	-1.6%
11-09-25	Thu	447.2	-2.7	9.02k	-0.6%
10-09-25	Wed	449.9	7.1	22.7k	1.6%
09-09-25	Tue	442.8	-9	1.93k	-2.0%
08-09-25	Mon	451.8	2.8	10.16k	0.6%
05-09-25	Fri	449	-3.75	10.65k	-0.8%
04-09-25	Thu	452.75	1.75	10.73k	0.4%
03-09-25	Wed	451	0	1.35k	0.0%
02-09-25	Tue	451	-3.65	2.61k	-0.8%
01-09-25	Mon	454.65	4.05	15.38k	0.9%
29-08-25	Fri	450.6	20.35	31.96k	4.7%
28-08-25	Thu	430.25	20.15	32.14k	4.9%
26-08-25	Tue	410.1	10.6	30.18k	2.7%
25-08-25	Mon	399.5	3.6	17.86k	0.9%
22-08-25	Fri	395.9	9.65	18.29k	2.5%
21-08-25	Thu	386.25	-1.75	64.98k	-0.5%
20-08-25	Wed	388	8	17.83k	2.1%
19-08-25	Tue	380	-0.5	10.46k	-0.1%
18-08-25	Mon	380.5	4.55	14.16k	1.2%
14-08-25	Thu	375.95	15.95	16.34k	4.4%
13-08-25	Wed	360	-11.65	16.49k	-3.1%
12-08-25	Tue	371.65	-4.9	17.42k	-1.3%
11-08-25	Mon	376.55	-1.45	11.36k	-0.4%
08-08-25	Fri	378	0.15	10.77k	0.0%
07-08-25	Thu	377.85	1.95	11.14k	0.5%
06-08-25	Wed	375.9	-1	11.39k	-0.3%
05-08-25	Tue	376.9	-0.55	12.83k	-0.1%
04-08-25	Mon	377.45	-7.35	12.08k	-1.9%
01-08-25	Fri	384.8	-7.7	17.61k	-2.0%
31-07-25	Thu	392.5	-5.05	10.38k	-1.3%
30-07-25	Wed	397.55	-2.35	10.19k	-0.6%
29-07-25	Tue	399.9	-4.4	11.87k	-1.1%
28-07-25	Mon	404.3	9.6	26.99k	2.4%
25-07-25	Fri	394.7	-0.4	20.14k	-0.1%
24-07-25	Thu	395.1	-3.7	10.75k	-0.9%
23-07-25	Wed	398.8	0.2	21.21k	0.1%
22-07-25	Tue	398.6	-1.2	19.58k	-0.3%
21-07-25	Mon	399.8	2.3	19.84k	0.6%
18-07-25	Fri	397.5	-1.5	11.91k	-0.4%
17-07-25	Thu	399	6.65	10.79k	1.7%
16-07-25	Wed	392.35	0	11.92k	0.0%
15-07-25	Tue	392.35	4.95	11.77k	1.3%
14-07-25	Mon	387.4	10.45	9.46k	2.8%
11-07-25	Fri	376.95	4.6	11.52k	1.2%
10-07-25	Thu	385.5	-8.55	13.93k	-2.2%
09-07-25	Wed	380.9	8.2	10.43k	2.2%
08-07-25	Tue	372.7	1	7.07k	0.3%
07-07-25	Mon	371.7	-14.3	6.03k	-3.7%
04-07-25	Fri	386	-3.75	10.14k	-1.0%
03-07-25	Thu	389.75	-2.4	9.16k	-0.6%
02-07-25	Wed	392.15	-1.35	26.95k	-0.3%
01-07-25	Tue	393.5	-6.45	14.34k	-1.6%
30-06-25	Mon	399.95	-5.05	7.89k	-1.2%
27-06-25	Fri	405	-2.2	2.5k	-0.5%
26-06-25	Thu	407.2	-7.2	7.67k	-1.7%
25-06-25	Wed	414.4	-0.4	110.3k	-0.1%
24-06-25	Tue	414.8	19.75	83.09k	5.0%
23-06-25	Mon	395.05	13.9	49.5k	3.6%
20-06-25	Fri	381.15	18.15	153.5k	5.0%
19-06-25	Thu	363	13	53k	3.7%
18-06-25	Wed	350	0	19.5k	0.0%
17-06-25	Tue	350	6.4	7k	1.9%
16-06-25	Mon	343.6	-6.65	20.5k	-1.9%
13-06-25	Fri	350.25	7.25	37k	2.1%
12-06-25	Thu	343	1	8.5k	0.3%
11-06-25	Wed	342	-6.6	19.5k	-1.9%
10-06-25	Tue	348.6	16.05	32.5k	4.8%
09-06-25	Mon	332.55	15.8	22k	5.0%
06-06-25	Fri	316.75	14.25	25.5k	4.7%
05-06-25	Thu	302.5	14.4	17k	5.0%
04-06-25	Wed	288.1	13.7	9k	5.0%
03-06-25	Tue	274.4	#N/A	31.5k	-3.7%
02-06-25	Mon	#N/A	#N/A		#N/A
30-05-25	Fri	285	7.75	2.5k	2.8%
29-05-25	Thu	277.25	13.2	7.5k	5.0%
28-05-25	Wed	264.05	12.55	7.5k	5.0%
27-05-25	Tue	251.5	0.5	2k	0.2%
26-05-25	Mon	251	1	2.5k	0.4%
23-05-25	Fri	250	0	3k	0.0%
22-05-25	Thu	250	#N/A	4.5k	1.2%
21-05-25	Wed	#N/A	#N/A		#N/A