Price Data Selection & Download
Krishival Foods Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
171 daily OHLCV records on NSE from Oct. 2025 to July 2026.
Share Price All Time High
₹508.00
October 23, 2025
NSE Exchange
Share Price All Time Low
₹282.30
March 09, 2026
NSE Exchange
Highest Volume Trading Day
92,577
February 10, 2026 • ₹350.00
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
KRISHIVAL daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹404.50 | ₹404.60 | ₹400.95 | ₹401.50 | 3,200 |
| 2026-07-02 | ₹404.00 | ₹406.90 | ₹403.10 | ₹403.90 | 1,493 |
| 2026-07-01 | ₹402.60 | ₹405.45 | ₹401.80 | ₹403.65 | 12,256 |
| 2026-06-30 | ₹403.45 | ₹404.20 | ₹400.95 | ₹402.05 | 2,228 |
| 2026-06-29 | ₹406.00 | ₹406.50 | ₹400.00 | ₹401.45 | 3,761 |
| 2026-06-25 | ₹406.00 | ₹406.00 | ₹404.30 | ₹404.60 | 988 |
| 2026-06-24 | ₹406.00 | ₹406.35 | ₹403.25 | ₹404.40 | 2,836 |
| 2026-06-23 | ₹405.15 | ₹406.85 | ₹404.00 | ₹404.70 | 15,502 |
| 2026-06-22 | ₹408.50 | ₹408.50 | ₹403.00 | ₹404.70 | 8,102 |
| 2026-06-19 | ₹410.00 | ₹410.00 | ₹406.00 | ₹407.60 | 10,406 |
| 2026-06-18 | ₹406.45 | ₹408.25 | ₹405.50 | ₹407.30 | 3,207 |
| 2026-06-17 | ₹405.95 | ₹406.80 | ₹405.00 | ₹405.25 | 3,414 |
| 2026-06-16 | ₹407.00 | ₹407.00 | ₹405.20 | ₹405.55 | 2,162 |
| 2026-06-15 | ₹407.20 | ₹407.20 | ₹404.90 | ₹405.20 | 5,045 |
| 2026-06-12 | ₹406.00 | ₹407.00 | ₹403.55 | ₹404.55 | 8,357 |
| 2026-06-11 | ₹408.00 | ₹408.50 | ₹403.75 | ₹405.00 | 4,593 |
| 2026-06-10 | ₹405.30 | ₹407.00 | ₹401.80 | ₹406.95 | 14,433 |
| 2026-06-09 | ₹404.50 | ₹404.50 | ₹402.90 | ₹403.70 | 1,513 |
| 2026-06-08 | ₹402.00 | ₹409.90 | ₹401.05 | ₹402.85 | 11,143 |
| 2026-06-05 | ₹401.70 | ₹403.30 | ₹399.90 | ₹400.80 | 2,209 |
| 2026-06-04 | ₹400.90 | ₹401.10 | ₹399.80 | ₹399.95 | 2,466 |
| 2026-06-03 | ₹400.00 | ₹402.15 | ₹399.85 | ₹400.05 | 3,659 |
| 2026-06-02 | ₹395.00 | ₹400.00 | ₹394.80 | ₹399.30 | 3,275 |
| 2026-06-01 | ₹399.00 | ₹401.70 | ₹392.00 | ₹394.15 | 3,565 |
| 2026-05-29 | ₹398.00 | ₹400.00 | ₹396.55 | ₹398.90 | 2,260 |
| 2026-05-27 | ₹399.60 | ₹399.60 | ₹395.05 | ₹397.85 | 2,521 |
| 2026-05-26 | ₹397.50 | ₹399.90 | ₹391.00 | ₹394.30 | 5,580 |
| 2026-05-25 | ₹376.50 | ₹400.00 | ₹376.30 | ₹396.65 | 20,114 |
| 2026-05-22 | ₹375.60 | ₹376.90 | ₹375.55 | ₹376.45 | 3,738 |
| 2026-05-21 | ₹376.75 | ₹378.05 | ₹374.00 | ₹375.45 | 3,567 |
| 2026-05-20 | ₹379.90 | ₹379.90 | ₹376.80 | ₹377.75 | 4,717 |
| 2026-05-19 | ₹379.30 | ₹379.90 | ₹377.25 | ₹379.85 | 7,063 |
| 2026-05-18 | ₹375.00 | ₹377.70 | ₹374.10 | ₹377.50 | 7,849 |
| 2026-05-15 | ₹369.05 | ₹369.60 | ₹368.35 | ₹368.45 | 5,567 |
| 2026-05-14 | ₹367.90 | ₹369.05 | ₹367.80 | ₹368.50 | 4,462 |
| 2026-05-13 | ₹368.60 | ₹370.80 | ₹367.95 | ₹367.95 | 4,315 |
| 2026-05-12 | ₹368.00 | ₹369.50 | ₹367.90 | ₹368.60 | 4,822 |
| 2026-05-11 | ₹369.00 | ₹369.00 | ₹367.45 | ₹367.55 | 4,264 |
| 2026-05-08 | ₹370.00 | ₹370.00 | ₹367.15 | ₹367.85 | 3,347 |
| 2026-05-07 | ₹362.20 | ₹379.40 | ₹361.00 | ₹367.85 | 13,921 |
| 2026-05-06 | ₹362.50 | ₹363.00 | ₹360.25 | ₹360.60 | 9,542 |
| 2026-05-05 | ₹347.45 | ₹362.40 | ₹347.45 | ₹361.85 | 20,809 |
| 2026-05-04 | ₹345.00 | ₹347.90 | ₹342.00 | ₹346.45 | 7,750 |
| 2026-04-30 | ₹341.00 | ₹343.40 | ₹339.95 | ₹340.55 | 4,144 |
| 2026-04-29 | ₹340.00 | ₹340.00 | ₹339.45 | ₹339.70 | 3,843 |
| 2026-04-28 | ₹336.95 | ₹342.60 | ₹335.55 | ₹338.95 | 11,116 |
| 2026-04-27 | ₹335.25 | ₹335.25 | ₹335.00 | ₹335.05 | 2,812 |
| 2026-04-24 | ₹334.00 | ₹335.00 | ₹331.90 | ₹334.45 | 8,970 |
| 2026-04-23 | ₹333.75 | ₹334.00 | ₹331.85 | ₹332.05 | 9,872 |
| 2026-04-22 | ₹332.00 | ₹332.00 | ₹329.95 | ₹330.05 | 5,893 |
| 2026-04-21 | ₹329.00 | ₹331.00 | ₹329.00 | ₹330.00 | 3,783 |
| 2026-04-20 | ₹389.70 | ₹389.70 | ₹326.70 | ₹327.80 | 13,516 |
| 2026-04-17 | ₹325.35 | ₹328.00 | ₹324.70 | ₹327.10 | 8,278 |
| 2026-04-16 | ₹326.95 | ₹327.00 | ₹324.00 | ₹324.90 | 8,348 |
| 2026-04-15 | ₹325.00 | ₹327.60 | ₹321.15 | ₹324.95 | 11,782 |
| 2026-04-13 | ₹320.00 | ₹322.70 | ₹320.00 | ₹321.00 | 3,325 |
| 2026-04-10 | ₹320.00 | ₹323.15 | ₹318.00 | ₹319.45 | 2,427 |
| 2026-04-09 | ₹321.90 | ₹323.00 | ₹319.80 | ₹320.30 | 3,263 |
| 2026-04-08 | ₹325.00 | ₹325.50 | ₹319.60 | ₹319.85 | 10,426 |
| 2026-04-07 | ₹323.30 | ₹323.50 | ₹319.60 | ₹320.45 | 4,708 |
| 2026-04-06 | ₹322.95 | ₹323.00 | ₹320.90 | ₹321.20 | 1,195 |
| 2026-04-02 | ₹320.05 | ₹322.75 | ₹319.95 | ₹321.35 | 2,254 |
| 2026-04-01 | ₹322.00 | ₹322.70 | ₹318.00 | ₹319.95 | 8,111 |
| 2026-03-30 | ₹320.00 | ₹321.00 | ₹317.85 | ₹318.85 | 4,967 |
| 2026-03-27 | ₹319.00 | ₹319.00 | ₹310.65 | ₹316.25 | 31,479 |
| 2026-03-25 | ₹319.00 | ₹319.40 | ₹316.00 | ₹316.80 | 9,874 |
| 2026-03-24 | ₹317.25 | ₹318.30 | ₹314.10 | ₹316.45 | 9,144 |
| 2026-03-23 | ₹320.05 | ₹320.85 | ₹310.85 | ₹314.80 | 14,931 |
| 2026-03-20 | ₹321.00 | ₹323.00 | ₹319.50 | ₹320.10 | 7,260 |
| 2026-03-19 | ₹323.05 | ₹323.05 | ₹318.05 | ₹319.05 | 6,057 |
| 2026-03-18 | ₹318.00 | ₹329.70 | ₹317.00 | ₹323.60 | 9,726 |
| 2026-03-17 | ₹318.15 | ₹320.45 | ₹314.50 | ₹315.95 | 10,248 |
| 2026-03-16 | ₹321.00 | ₹322.40 | ₹312.20 | ₹314.70 | 16,714 |
| 2026-03-13 | ₹318.50 | ₹318.60 | ₹316.15 | ₹317.65 | 10,988 |
| 2026-03-12 | ₹315.50 | ₹317.60 | ₹315.50 | ₹317.20 | 8,518 |
| 2026-03-11 | ₹317.90 | ₹320.30 | ₹313.50 | ₹315.50 | 30,501 |
| 2026-03-10 | ₹313.00 | ₹318.80 | ₹312.85 | ₹316.65 | 10,313 |
| 2026-03-09 | ₹312.30 | ₹314.00 | ₹282.30 | ₹311.15 | 22,772 |
| 2026-03-06 | ₹313.75 | ₹315.45 | ₹311.40 | ₹312.00 | 10,612 |
| 2026-03-05 | ₹315.00 | ₹315.30 | ₹307.60 | ₹310.05 | 7,965 |
| 2026-03-04 | ₹320.00 | ₹320.00 | ₹300.05 | ₹310.30 | 8,491 |
| 2026-03-02 | ₹313.00 | ₹322.20 | ₹308.85 | ₹315.15 | 12,224 |
| 2026-02-27 | ₹317.05 | ₹317.10 | ₹313.00 | ₹313.25 | 4,086 |
| 2026-02-26 | ₹316.90 | ₹319.00 | ₹310.00 | ₹315.65 | 6,415 |
| 2026-02-25 | ₹324.10 | ₹327.10 | ₹301.75 | ₹310.50 | 22,603 |
| 2026-02-24 | ₹325.65 | ₹325.65 | ₹310.00 | ₹317.80 | 16,159 |
| 2026-02-23 | ₹332.75 | ₹336.65 | ₹320.00 | ₹321.95 | 12,342 |
| 2026-02-20 | ₹334.00 | ₹342.45 | ₹324.10 | ₹329.60 | 20,982 |
| 2026-02-19 | ₹346.20 | ₹347.00 | ₹325.00 | ₹328.25 | 6,371 |
| 2026-02-18 | ₹336.30 | ₹347.65 | ₹332.00 | ₹343.60 | 10,223 |
| 2026-02-17 | ₹327.70 | ₹340.00 | ₹325.70 | ₹336.05 | 11,624 |
| 2026-02-16 | ₹321.00 | ₹340.40 | ₹321.00 | ₹329.55 | 18,868 |
| 2026-02-13 | ₹331.75 | ₹331.75 | ₹315.00 | ₹320.60 | 13,546 |
| 2026-02-12 | ₹352.00 | ₹352.00 | ₹335.15 | ₹338.50 | 23,601 |
| 2026-02-11 | ₹369.90 | ₹379.90 | ₹340.00 | ₹342.20 | 44,885 |
| 2026-02-10 | ₹339.25 | ₹363.80 | ₹336.75 | ₹350.00 | 92,577 |
| 2026-02-09 | ₹330.15 | ₹340.00 | ₹329.85 | ₹336.95 | 5,696 |
| 2026-02-06 | ₹334.95 | ₹336.45 | ₹323.00 | ₹325.65 | 5,360 |
| 2026-02-05 | ₹336.00 | ₹342.00 | ₹332.00 | ₹334.20 | 7,352 |
| 2026-02-04 | ₹330.00 | ₹342.00 | ₹319.00 | ₹336.15 | 3,216 |
| 2026-02-03 | ₹324.55 | ₹342.30 | ₹320.00 | ₹329.50 | 14,897 |
| 2026-02-02 | ₹349.00 | ₹349.75 | ₹316.00 | ₹318.15 | 16,950 |
| 2026-02-01 | ₹316.55 | ₹346.75 | ₹316.55 | ₹336.15 | 12,250 |
| 2026-01-30 | ₹332.00 | ₹332.50 | ₹314.70 | ₹315.50 | 7,692 |
| 2026-01-29 | ₹322.00 | ₹330.70 | ₹317.05 | ₹325.90 | 9,349 |
| 2026-01-28 | ₹315.00 | ₹325.05 | ₹310.00 | ₹314.85 | 10,204 |
| 2026-01-27 | ₹324.95 | ₹328.25 | ₹305.60 | ₹309.25 | 23,505 |
| 2026-01-23 | ₹341.70 | ₹346.70 | ₹311.00 | ₹322.05 | 6,431 |
| 2026-01-22 | ₹325.45 | ₹345.00 | ₹305.05 | ₹336.65 | 25,778 |
| 2026-01-21 | ₹320.00 | ₹321.35 | ₹317.35 | ₹318.95 | 5,604 |
| 2026-01-20 | ₹323.25 | ₹325.40 | ₹310.00 | ₹315.75 | 9,556 |
| 2026-01-19 | ₹322.00 | ₹338.70 | ₹317.25 | ₹323.30 | 15,876 |
| 2026-01-16 | ₹333.00 | ₹338.85 | ₹320.00 | ₹323.45 | 40,058 |
| 2026-01-14 | ₹344.80 | ₹379.70 | ₹318.05 | ₹332.80 | 67,025 |
| 2026-01-13 | ₹356.55 | ₹356.80 | ₹333.35 | ₹345.20 | 13,013 |
| 2026-01-12 | ₹361.70 | ₹361.70 | ₹347.00 | ₹351.05 | 15,478 |
| 2026-01-09 | ₹365.50 | ₹366.45 | ₹352.00 | ₹360.15 | 13,888 |
| 2026-01-08 | ₹377.00 | ₹399.00 | ₹347.00 | ₹358.50 | 49,395 |
| 2026-01-07 | ₹372.90 | ₹386.60 | ₹345.00 | ₹370.70 | 17,158 |
| 2026-01-06 | ₹366.00 | ₹386.25 | ₹360.00 | ₹373.15 | 20,613 |
| 2026-01-05 | ₹351.25 | ₹365.15 | ₹347.00 | ₹359.80 | 11,945 |
| 2026-01-02 | ₹356.00 | ₹357.50 | ₹346.10 | ₹351.25 | 19,370 |
| 2026-01-01 | ₹348.25 | ₹355.00 | ₹341.05 | ₹348.05 | 10,242 |
Krishival Foods Share Price Performance Analysis (Oct 2025 - Jul 2026)
KRISHIVAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.36%
₹348.05 → ₹401.50
Year to Date
Price Volatility
9.61%
Low Volatility
Year to Date
Average Daily Volume
11,374
Year to Date Average
NSE Exchange
Krishival Foods Share Price History – Frequently Asked Questions
Common questions about KRISHIVAL historical data and records. Examine KRISHIVAL earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Krishival Foods (KRISHIVAL)?
The all-time high share price of Krishival Foods was ₹508.0 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of Krishival Foods (KRISHIVAL)?
The all-time low share price of Krishival Foods was ₹282.3 recorded on March 09, 2026 on the NSE exchange.
How can I download KRISHIVAL historical share price data?
You can download Krishival Foods 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 KRISHIVAL shares?
The highest trading volume day for Krishival Foods was 92,577 shares traded on February 10, 2026 on the NSE exchange, with share price at ₹350.0.