Krishana Phoschem Limited (KRISHANA.NS) NSE
539.20
+40.9(+8.21%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
539.20
+40.9(+8.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 494 | 539.2 | 539.2 | 545 | 482 | 429,223 |
| April 01, 2026 | 484.95 | 498.3 | 498.3 | 503.7 | 475.65 | 78,468 |
| March 30, 2026 | 476.45 | 470.65 | 470.65 | 484.7 | 465 | 76,723 |
| March 27, 2026 | 478.05 | 481.35 | 481.35 | 489.25 | 478 | 84,156 |
| March 25, 2026 | 479.9 | 482.1 | 482.1 | 496 | 477 | 310,037 |
| March 24, 2026 | 479.95 | 479.25 | 479.25 | 488.5 | 467.5 | 227,935 |
| March 23, 2026 | 479.9 | 469 | 469 | 479.9 | 466.2 | 62,568 |
| March 19, 2026 | 481.75 | 475.45 | 475.45 | 483.25 | 470.6 | 72,621 |
| March 18, 2026 | 474.4 | 489.25 | 489.25 | 490.95 | 471.6 | 58,744 |
| March 17, 2026 | 479.95 | 474.4 | 474.4 | 481 | 471.15 | 26,590 |
| March 16, 2026 | 487.9 | 474.35 | 474.35 | 487.9 | 468.6 | 31,329 |
| March 13, 2026 | 500.7 | 482.65 | 482.65 | 505.85 | 471.15 | 53,548 |
| March 12, 2026 | 488.2 | 507.4 | 507.4 | 509 | 486.05 | 86,743 |
| March 11, 2026 | 504.9 | 495.85 | 495.85 | 504.95 | 493.3 | 23,374 |
| March 10, 2026 | 479.75 | 499.3 | 499.3 | 499.95 | 475 | 125,334 |
| March 09, 2026 | 475.1 | 477.2 | 477.2 | 483.9 | 471.4 | 26,251 |
| March 06, 2026 | 468.75 | 486.75 | 486.75 | 490.25 | 468.75 | 37,383 |
| March 05, 2026 | 465 | 475.9 | 475.9 | 478 | 463.05 | 36,383 |
| March 02, 2026 | 461 | 472.15 | 472.15 | 480 | 461 | 66,693 |
| February 27, 2026 | 490 | 484.35 | 484.35 | 493.8 | 483.35 | 40,943 |
| February 26, 2026 | 494.65 | 492.75 | 492.75 | 498.35 | 490.1 | 22,367 |
| February 25, 2026 | 498.1 | 494.65 | 494.65 | 502.5 | 491.1 | 27,819 |
| February 24, 2026 | 503.1 | 498.85 | 498.85 | 505.6 | 493.6 | 32,288 |
| February 23, 2026 | 505.8 | 505.55 | 505.55 | 507.5 | 500.05 | 52,935 |
| February 20, 2026 | 508.6 | 503 | 0 | 513.9 | 500.2 | 69,872 |
| February 19, 2026 | 531.35 | 510.9 | 0 | 534.35 | 500.2 | 183,800 |
| February 18, 2026 | 527 | 532.05 | 0 | 536 | 522.3 | 139,734 |
| February 17, 2026 | 519.95 | 530.65 | 0 | 537.65 | 519 | 259,689 |
| February 16, 2026 | 507.05 | 518.05 | 0 | 519.95 | 490.1 | 124,692 |
| February 13, 2026 | 526.3 | 512.5 | 0 | 526.3 | 509.4 | 52,105 |
| February 12, 2026 | 520.75 | 527.8 | 0 | 534.65 | 515.2 | 121,757 |
| February 11, 2026 | 515 | 520.75 | 0 | 524.4 | 508.05 | 165,124 |
| February 10, 2026 | 504.95 | 514.1 | 0 | 517 | 500.55 | 92,379 |
| February 09, 2026 | 498.95 | 502.1 | 0 | 509 | 493 | 148,496 |
| February 06, 2026 | 472.1 | 492.1 | 0 | 495 | 469.15 | 87,789 |
| February 05, 2026 | 476 | 478.2 | 0 | 482.95 | 473 | 64,169 |
| February 04, 2026 | 481.95 | 475.8 | 0 | 482.45 | 470.25 | 56,797 |
| February 03, 2026 | 488.95 | 481.95 | 0 | 492.95 | 475.15 | 205,396 |
| February 02, 2026 | 470.75 | 476.05 | 0 | 477.5 | 458.9 | 116,983 |
| February 01, 2026 | 482 | 467.95 | 0 | 482 | 454.3 | 87,826 |
| January 30, 2026 | 477.65 | 485 | 0 | 486.4 | 466.7 | 112,543 |
| January 29, 2026 | 489 | 476 | 0 | 489 | 474.05 | 35,716 |
| January 28, 2026 | 477 | 486.7 | 0 | 490.7 | 471.85 | 84,148 |
| January 27, 2026 | 483.9 | 469.4 | 0 | 487.35 | 467 | 69,067 |
| January 23, 2026 | 497.8 | 484.5 | 0 | 505 | 475.5 | 111,153 |
| January 22, 2026 | 468 | 489.4 | 0 | 495 | 468 | 124,350 |
| January 21, 2026 | 460.35 | 470.45 | 0 | 471.75 | 456.05 | 118,217 |
| January 20, 2026 | 480.5 | 470.5 | 0 | 481.6 | 465.05 | 41,692 |
| January 19, 2026 | 479 | 481.4 | 0 | 484 | 472 | 58,550 |
| January 16, 2026 | 492 | 481.4 | 0 | 493.8 | 478.05 | 108,711 |
| January 14, 2026 | 500 | 489.15 | 0 | 502.7 | 486.6 | 39,888 |
| January 13, 2026 | 499.5 | 499 | 0 | 519.75 | 486.05 | 195,690 |
| January 12, 2026 | 504.6 | 493.5 | 0 | 505 | 485.8 | 249,697 |
| January 09, 2026 | 519 | 502.1 | 0 | 519 | 500.05 | 62,291 |
| January 08, 2026 | 524.9 | 516.05 | 0 | 528.35 | 512.3 | 36,567 |
| January 07, 2026 | 519.55 | 522.4 | 0 | 530 | 518.85 | 28,717 |
| January 06, 2026 | 524.95 | 517.6 | 0 | 524.95 | 515.25 | 40,369 |
| January 05, 2026 | 529.2 | 523.55 | 0 | 532.9 | 519.05 | 54,718 |
| January 02, 2026 | 524.2 | 527.9 | 0 | 529 | 520.65 | 38,863 |
| January 01, 2026 | 532.2 | 522.35 | 0 | 536.35 | 516.9 | 65,959 |