Price Data Selection & Download
Krishana Phoschem Share Price All Time Records & Statistics (Feb 2017 - Apr 2026)
1947 daily OHLCV records on NSE from Feb. 2017 to April 2026. Compare with KRISHANA stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹704.00
April 28, 2026
NSE Exchange
Share Price All Time Low
₹14.00
June 04, 2018
NSE Exchange
Highest Volume Trading Day
6,280,000
February 27, 2017 • ₹18.00
NSE Exchange
Share Price History Data (Feb 2017 - Apr 2026)
KRISHANA daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹605.30 | ₹620.00 | ₹594.05 | ₹600.10 | 294,736 |
| 2026-04-29 | ₹672.35 | ₹674.35 | ₹598.85 | ₹604.95 | 997,534 |
| 2026-04-28 | ₹698.00 | ₹704.00 | ₹665.50 | ₹669.05 | 377,603 |
| 2026-04-27 | ₹649.00 | ₹698.00 | ₹631.10 | ₹686.85 | 884,487 |
| 2026-04-24 | ₹642.50 | ₹655.00 | ₹630.00 | ₹638.15 | 264,846 |
| 2026-04-23 | ₹642.20 | ₹651.00 | ₹628.30 | ₹635.15 | 144,974 |
| 2026-04-22 | ₹623.65 | ₹643.40 | ₹623.65 | ₹638.50 | 189,648 |
| 2026-04-21 | ₹643.70 | ₹648.00 | ₹621.15 | ₹623.65 | 245,002 |
| 2026-04-20 | ₹626.00 | ₹644.00 | ₹616.05 | ₹638.75 | 264,395 |
| 2026-04-17 | ₹648.00 | ₹657.80 | ₹617.10 | ₹626.00 | 412,125 |
| 2026-04-16 | ₹619.95 | ₹643.95 | ₹611.05 | ₹640.20 | 645,794 |
| 2026-04-15 | ₹594.00 | ₹627.00 | ₹589.95 | ₹610.50 | 600,994 |
| 2026-04-13 | ₹561.00 | ₹595.40 | ₹556.00 | ₹580.25 | 329,201 |
| 2026-04-10 | ₹595.00 | ₹598.00 | ₹565.00 | ₹572.20 | 264,810 |
| 2026-04-09 | ₹603.90 | ₹619.00 | ₹580.60 | ₹584.35 | 350,740 |
| 2026-04-08 | ₹585.00 | ₹604.95 | ₹580.00 | ₹598.95 | 486,371 |
| 2026-04-07 | ₹557.65 | ₹579.80 | ₹548.05 | ₹572.75 | 408,886 |
| 2026-04-06 | ₹545.70 | ₹571.90 | ₹545.40 | ₹554.40 | 383,191 |
| 2026-04-02 | ₹494.00 | ₹545.00 | ₹482.00 | ₹539.20 | 428,423 |
| 2026-04-01 | ₹484.95 | ₹503.70 | ₹475.65 | ₹498.30 | 78,426 |
| 2026-03-30 | ₹476.45 | ₹484.70 | ₹465.00 | ₹470.65 | 76,691 |
| 2026-03-27 | ₹478.05 | ₹489.25 | ₹478.00 | ₹481.35 | 84,156 |
| 2026-03-25 | ₹479.90 | ₹496.00 | ₹477.00 | ₹482.10 | 309,929 |
| 2026-03-24 | ₹479.95 | ₹488.50 | ₹467.50 | ₹479.25 | 227,667 |
| 2026-03-23 | ₹479.90 | ₹479.90 | ₹466.20 | ₹469.00 | 62,559 |
| 2026-03-20 | ₹476.00 | ₹494.00 | ₹475.00 | ₹487.20 | 67,229 |
| 2026-03-19 | ₹481.75 | ₹483.25 | ₹470.60 | ₹475.45 | 72,719 |
| 2026-03-18 | ₹474.40 | ₹490.95 | ₹471.60 | ₹489.25 | 58,541 |
| 2026-03-17 | ₹479.95 | ₹481.00 | ₹471.15 | ₹474.40 | 26,583 |
| 2026-03-16 | ₹487.90 | ₹487.90 | ₹468.60 | ₹474.35 | 31,264 |
| 2026-03-13 | ₹500.70 | ₹505.85 | ₹471.15 | ₹482.65 | 53,508 |
| 2026-03-12 | ₹488.20 | ₹509.00 | ₹486.05 | ₹507.40 | 86,717 |
| 2026-03-11 | ₹504.90 | ₹504.95 | ₹493.30 | ₹495.85 | 23,371 |
| 2026-03-10 | ₹479.75 | ₹499.95 | ₹475.00 | ₹499.30 | 124,966 |
| 2026-03-09 | ₹475.10 | ₹483.90 | ₹471.40 | ₹477.20 | 26,251 |
| 2026-03-06 | ₹468.75 | ₹490.25 | ₹468.75 | ₹486.75 | 37,343 |
| 2026-03-05 | ₹465.00 | ₹478.00 | ₹463.05 | ₹475.90 | 36,362 |
| 2026-03-04 | ₹460.05 | ₹471.85 | ₹460.05 | ₹465.05 | 41,027 |
| 2026-03-02 | ₹461.00 | ₹480.00 | ₹461.00 | ₹472.15 | 66,645 |
| 2026-02-27 | ₹490.00 | ₹493.80 | ₹483.35 | ₹484.35 | 40,933 |
| 2026-02-26 | ₹494.65 | ₹498.35 | ₹490.10 | ₹492.75 | 22,361 |
| 2026-02-25 | ₹498.10 | ₹502.50 | ₹491.10 | ₹494.65 | 27,498 |
| 2026-02-24 | ₹503.10 | ₹505.60 | ₹493.60 | ₹498.85 | 32,287 |
| 2026-02-23 | ₹505.80 | ₹507.50 | ₹500.05 | ₹505.55 | 52,935 |
| 2026-02-20 | ₹508.60 | ₹513.90 | ₹500.20 | ₹503.00 | 69,872 |
| 2026-02-19 | ₹531.35 | ₹534.35 | ₹500.20 | ₹510.90 | 183,763 |
| 2026-02-18 | ₹527.00 | ₹536.00 | ₹522.30 | ₹532.05 | 139,734 |
| 2026-02-17 | ₹519.95 | ₹537.65 | ₹519.00 | ₹530.65 | 259,679 |
| 2026-02-16 | ₹507.05 | ₹519.95 | ₹490.10 | ₹518.05 | 124,687 |
| 2026-02-13 | ₹526.30 | ₹526.30 | ₹509.40 | ₹512.50 | 52,105 |
| 2026-02-12 | ₹520.75 | ₹534.65 | ₹515.20 | ₹527.80 | 121,712 |
| 2026-02-11 | ₹515.00 | ₹524.40 | ₹508.05 | ₹520.75 | 164,316 |
| 2026-02-10 | ₹504.95 | ₹517.00 | ₹500.55 | ₹514.10 | 91,385 |
| 2026-02-09 | ₹498.95 | ₹509.00 | ₹493.00 | ₹502.10 | 147,745 |
| 2026-02-06 | ₹472.10 | ₹495.00 | ₹469.15 | ₹492.10 | 86,488 |
| 2026-02-05 | ₹476.00 | ₹482.95 | ₹473.00 | ₹478.20 | 64,169 |
| 2026-02-04 | ₹481.95 | ₹482.45 | ₹470.25 | ₹475.80 | 56,778 |
| 2026-02-03 | ₹488.95 | ₹492.95 | ₹475.15 | ₹481.95 | 205,379 |
| 2026-02-02 | ₹470.75 | ₹477.50 | ₹458.90 | ₹476.05 | 116,976 |
| 2026-02-01 | ₹482.00 | ₹482.00 | ₹454.30 | ₹467.95 | 87,826 |
| 2026-01-30 | ₹477.65 | ₹486.40 | ₹466.70 | ₹485.00 | 112,518 |
| 2026-01-29 | ₹489.00 | ₹489.00 | ₹474.05 | ₹476.00 | 35,715 |
| 2026-01-28 | ₹477.00 | ₹490.70 | ₹471.85 | ₹486.70 | 84,125 |
| 2026-01-27 | ₹483.90 | ₹487.35 | ₹467.00 | ₹469.40 | 69,067 |
| 2026-01-23 | ₹497.80 | ₹505.00 | ₹475.50 | ₹484.50 | 111,153 |
| 2026-01-22 | ₹468.00 | ₹495.00 | ₹468.00 | ₹489.40 | 124,350 |
| 2026-01-21 | ₹460.35 | ₹471.75 | ₹456.05 | ₹470.45 | 118,202 |
| 2026-01-20 | ₹480.50 | ₹481.60 | ₹465.05 | ₹470.50 | 41,690 |
| 2026-01-19 | ₹479.00 | ₹484.00 | ₹472.00 | ₹481.40 | 58,543 |
| 2026-01-16 | ₹492.00 | ₹493.80 | ₹478.05 | ₹481.40 | 108,489 |
| 2026-01-14 | ₹500.00 | ₹502.70 | ₹486.60 | ₹489.15 | 39,888 |
| 2026-01-13 | ₹499.50 | ₹519.75 | ₹486.05 | ₹499.00 | 195,644 |
| 2026-01-12 | ₹504.60 | ₹505.00 | ₹485.80 | ₹493.50 | 249,697 |
| 2026-01-09 | ₹519.00 | ₹519.00 | ₹500.05 | ₹502.10 | 62,246 |
| 2026-01-08 | ₹524.90 | ₹528.35 | ₹512.30 | ₹516.05 | 36,566 |
| 2026-01-07 | ₹519.55 | ₹530.00 | ₹518.85 | ₹522.40 | 28,672 |
| 2026-01-06 | ₹524.95 | ₹524.95 | ₹515.25 | ₹517.60 | 40,363 |
| 2026-01-05 | ₹529.20 | ₹532.90 | ₹519.05 | ₹523.55 | 54,671 |
| 2026-01-02 | ₹524.20 | ₹529.00 | ₹520.65 | ₹527.90 | 38,854 |
| 2026-01-01 | ₹532.20 | ₹536.35 | ₹516.90 | ₹522.35 | 65,959 |
Krishana Phoschem Share Price Performance Analysis (Feb 2017 - Apr 2026)
KRISHANA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.88%
₹522.35 → ₹600.10
Year to Date
Price Volatility
10.73%
Low Volatility
Year to Date
Average Daily Volume
167,384
Year to Date Average
NSE Exchange
Krishana Phoschem Share Price History – Frequently Asked Questions
Common questions about KRISHANA historical data and records. Explore KRISHANA intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Krishana Phoschem (KRISHANA)?
The all-time high share price of Krishana Phoschem was ₹704.0 recorded on April 28, 2026 on the NSE exchange.
What is the all-time low share price of Krishana Phoschem (KRISHANA)?
The all-time low share price of Krishana Phoschem was ₹14.0 recorded on June 04, 2018 on the NSE exchange.
How can I download KRISHANA historical share price data?
You can download Krishana Phoschem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KRISHANA shares?
The highest trading volume day for Krishana Phoschem was 6,280,000 shares traded on February 27, 2017 on the NSE exchange, with share price at ₹18.0.