Price Data Selection & Download
Krishna Defence & Allied Industries Share Price All Time Records & Statistics (Dec 2025 - Sep 2026)
183 daily OHLCV records on NSE from Dec. 2025 to Sept. 2026. Analyse KRISHNADEF shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹1400.00
June 22, 2026
NSE Exchange
Share Price All Time Low
₹756.05
December 23, 2025
NSE Exchange
Highest Volume Trading Day
1,568,987
June 30, 2026 • ₹1207.40
NSE Exchange
Share Price History Data (Dec 2025 - Sep 2026)
KRISHNADEF daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1018.60 | ₹1033.00 | ₹1005.30 | ₹1030.00 | 49,863 |
| 2026-09-17 | ₹1001.10 | ₹1030.00 | ₹995.80 | ₹1010.30 | 54,695 |
| 2026-09-16 | ₹1018.70 | ₹1034.10 | ₹975.80 | ₹1002.40 | 99,852 |
| 2026-09-15 | ₹1088.80 | ₹1088.80 | ₹1021.40 | ₹1027.80 | 121,172 |
| 2026-09-11 | ₹1067.40 | ₹1075.00 | ₹1047.10 | ₹1065.50 | 70,159 |
| 2026-09-10 | ₹1094.00 | ₹1099.70 | ₹1062.70 | ₹1070.00 | 65,190 |
| 2026-09-09 | ₹1120.20 | ₹1136.30 | ₹1080.00 | ₹1087.20 | 79,580 |
| 2026-09-08 | ₹1075.80 | ₹1122.00 | ₹1075.80 | ₹1111.60 | 191,647 |
| 2026-09-07 | ₹1016.00 | ₹1073.90 | ₹1011.00 | ₹1066.40 | 142,424 |
| 2026-09-04 | ₹1011.00 | ₹1037.00 | ₹1008.00 | ₹1013.20 | 67,885 |
| 2026-09-03 | ₹1012.00 | ₹1021.10 | ₹991.10 | ₹1008.70 | 59,717 |
| 2026-09-02 | ₹992.00 | ₹1023.00 | ₹987.10 | ₹1007.40 | 58,316 |
| 2026-09-01 | ₹1001.10 | ₹1013.60 | ₹985.70 | ₹1001.70 | 60,634 |
| 2026-08-31 | ₹1019.00 | ₹1020.60 | ₹965.30 | ₹1004.80 | 186,259 |
| 2026-08-28 | ₹1033.90 | ₹1036.00 | ₹1015.10 | ₹1019.80 | 65,359 |
| 2026-08-27 | ₹1030.90 | ₹1049.00 | ₹1021.20 | ₹1031.00 | 68,280 |
| 2026-08-26 | ₹1050.00 | ₹1052.20 | ₹1016.50 | ₹1025.90 | 77,370 |
| 2026-08-25 | ₹1014.40 | ₹1048.60 | ₹1014.40 | ₹1030.60 | 81,197 |
| 2026-08-24 | ₹1030.90 | ₹1035.00 | ₹1010.80 | ₹1018.40 | 76,209 |
| 2026-08-21 | ₹1043.90 | ₹1050.00 | ₹1021.10 | ₹1026.80 | 134,217 |
| 2026-08-20 | ₹1083.90 | ₹1094.90 | ₹1026.00 | ₹1037.90 | 152,475 |
| 2026-08-19 | ₹1130.00 | ₹1143.70 | ₹1072.00 | ₹1077.80 | 94,943 |
| 2026-08-18 | ₹1067.90 | ₹1129.00 | ₹1067.90 | ₹1125.00 | 137,042 |
| 2026-08-17 | ₹1080.00 | ₹1109.00 | ₹1040.10 | ₹1062.50 | 119,878 |
| 2026-08-14 | ₹1076.00 | ₹1093.00 | ₹1038.00 | ₹1077.70 | 162,907 |
| 2026-08-13 | ₹1065.00 | ₹1141.80 | ₹1065.00 | ₹1073.50 | 354,891 |
| 2026-08-12 | ₹1170.50 | ₹1190.90 | ₹1138.00 | ₹1169.00 | 95,055 |
| 2026-08-11 | ₹1198.00 | ₹1205.90 | ₹1140.00 | ₹1161.20 | 77,573 |
| 2026-08-10 | ₹1180.00 | ₹1200.00 | ₹1168.30 | ₹1186.20 | 53,394 |
| 2026-08-07 | ₹1185.00 | ₹1199.40 | ₹1170.00 | ₹1181.40 | 59,735 |
| 2026-08-06 | ₹1145.90 | ₹1194.00 | ₹1115.10 | ₹1176.90 | 142,262 |
| 2026-08-05 | ₹1208.00 | ₹1225.90 | ₹1132.00 | ₹1140.10 | 233,674 |
| 2026-08-04 | ₹1220.00 | ₹1244.50 | ₹1196.50 | ₹1201.60 | 108,173 |
| 2026-08-03 | ₹1206.70 | ₹1230.00 | ₹1202.00 | ₹1218.30 | 69,989 |
| 2026-07-31 | ₹1199.30 | ₹1217.00 | ₹1181.10 | ₹1198.50 | 72,051 |
| 2026-07-30 | ₹1215.10 | ₹1215.10 | ₹1186.00 | ₹1191.10 | 64,519 |
| 2026-07-29 | ₹1212.00 | ₹1239.40 | ₹1190.50 | ₹1218.70 | 108,297 |
| 2026-07-28 | ₹1292.90 | ₹1300.00 | ₹1201.10 | ₹1207.30 | 204,208 |
| 2026-07-27 | ₹1334.30 | ₹1367.90 | ₹1290.00 | ₹1295.90 | 105,239 |
| 2026-07-24 | ₹1296.20 | ₹1325.00 | ₹1271.90 | ₹1316.80 | 70,677 |
| 2026-07-23 | ₹1300.00 | ₹1344.90 | ₹1294.90 | ₹1309.30 | 120,062 |
| 2026-07-22 | ₹1285.30 | ₹1312.10 | ₹1275.00 | ₹1306.80 | 82,043 |
| 2026-07-21 | ₹1330.00 | ₹1339.00 | ₹1285.80 | ₹1293.60 | 66,360 |
| 2026-07-20 | ₹1281.10 | ₹1318.00 | ₹1276.10 | ₹1302.50 | 65,927 |
| 2026-07-17 | ₹1289.30 | ₹1313.90 | ₹1257.10 | ₹1281.10 | 77,037 |
| 2026-07-16 | ₹1289.60 | ₹1318.00 | ₹1281.80 | ₹1297.90 | 53,472 |
| 2026-07-15 | ₹1282.50 | ₹1349.90 | ₹1280.60 | ₹1289.60 | 180,748 |
| 2026-07-14 | ₹1295.70 | ₹1304.80 | ₹1276.10 | ₹1278.80 | 54,794 |
| 2026-07-13 | ₹1282.90 | ₹1311.70 | ₹1282.90 | ₹1304.80 | 73,037 |
| 2026-07-10 | ₹1319.70 | ₹1331.90 | ₹1285.20 | ₹1315.20 | 124,151 |
| 2026-07-09 | ₹1294.00 | ₹1340.00 | ₹1293.90 | ₹1314.30 | 146,818 |
| 2026-07-08 | ₹1276.00 | ₹1347.00 | ₹1265.00 | ₹1282.70 | 182,218 |
| 2026-07-07 | ₹1325.00 | ₹1332.10 | ₹1271.00 | ₹1282.80 | 104,506 |
| 2026-07-06 | ₹1268.60 | ₹1369.00 | ₹1263.10 | ₹1321.80 | 334,246 |
| 2026-07-03 | ₹1225.00 | ₹1270.00 | ₹1202.00 | ₹1253.20 | 232,440 |
| 2026-07-02 | ₹1198.90 | ₹1233.90 | ₹1190.20 | ₹1213.70 | 139,057 |
| 2026-07-01 | ₹1207.40 | ₹1234.00 | ₹1181.00 | ₹1192.30 | 190,221 |
| 2026-06-30 | ₹1265.10 | ₹1265.80 | ₹1170.00 | ₹1207.40 | 1,568,987 |
| 2026-06-29 | ₹1290.00 | ₹1300.00 | ₹1234.00 | ₹1247.10 | 89,317 |
| 2026-06-25 | ₹1340.00 | ₹1341.70 | ₹1266.00 | ₹1275.00 | 112,261 |
| 2026-06-24 | ₹1314.30 | ₹1345.70 | ₹1293.20 | ₹1335.00 | 94,617 |
| 2026-06-23 | ₹1385.00 | ₹1400.00 | ₹1302.00 | ₹1314.30 | 137,558 |
| 2026-06-22 | ₹1366.00 | ₹1400.00 | ₹1344.00 | ₹1370.20 | 170,162 |
| 2026-06-19 | ₹1319.70 | ₹1368.90 | ₹1302.00 | ₹1350.60 | 145,242 |
| 2026-06-18 | ₹1339.00 | ₹1375.00 | ₹1300.30 | ₹1320.00 | 312,831 |
| 2026-06-17 | ₹1268.00 | ₹1333.00 | ₹1244.40 | ₹1306.00 | 382,345 |
| 2026-06-16 | ₹1222.40 | ₹1245.00 | ₹1200.00 | ₹1227.60 | 74,637 |
| 2026-06-15 | ₹1249.60 | ₹1257.80 | ₹1207.70 | ₹1216.70 | 113,638 |
| 2026-06-12 | ₹1185.00 | ₹1238.30 | ₹1184.50 | ₹1210.50 | 136,289 |
| 2026-06-11 | ₹1220.00 | ₹1274.00 | ₹1157.90 | ₹1164.70 | 196,569 |
| 2026-06-10 | ₹1249.00 | ₹1288.00 | ₹1207.70 | ₹1217.30 | 170,211 |
| 2026-06-09 | ₹1167.00 | ₹1257.90 | ₹1158.30 | ₹1240.80 | 235,365 |
| 2026-06-08 | ₹1147.90 | ₹1190.00 | ₹1129.60 | ₹1158.20 | 102,655 |
| 2026-06-05 | ₹1199.00 | ₹1229.50 | ₹1155.10 | ₹1164.90 | 163,788 |
| 2026-06-04 | ₹1127.00 | ₹1200.30 | ₹1115.40 | ₹1189.40 | 188,071 |
| 2026-06-03 | ₹1156.50 | ₹1158.00 | ₹1115.00 | ₹1134.60 | 86,228 |
| 2026-06-02 | ₹1080.00 | ₹1177.90 | ₹1080.00 | ₹1148.80 | 230,687 |
| 2026-06-01 | ₹1116.60 | ₹1125.80 | ₹1073.20 | ₹1094.60 | 91,835 |
| 2026-05-29 | ₹1141.30 | ₹1150.00 | ₹1092.00 | ₹1101.50 | 150,077 |
| 2026-05-27 | ₹1145.90 | ₹1187.70 | ₹1115.00 | ₹1141.30 | 139,107 |
| 2026-05-26 | ₹1131.00 | ₹1168.80 | ₹1123.30 | ₹1140.30 | 141,415 |
| 2026-05-25 | ₹1106.00 | ₹1149.80 | ₹1063.10 | ₹1131.00 | 240,785 |
| 2026-05-22 | ₹1171.70 | ₹1198.00 | ₹1083.10 | ₹1098.70 | 322,569 |
| 2026-05-21 | ₹1249.00 | ₹1299.00 | ₹1130.00 | ₹1159.00 | 510,673 |
| 2026-05-20 | ₹1171.60 | ₹1227.90 | ₹1153.30 | ₹1188.00 | 237,743 |
| 2026-05-19 | ₹1107.60 | ₹1190.00 | ₹1085.20 | ₹1171.60 | 194,183 |
| 2026-05-18 | ₹1057.10 | ₹1129.80 | ₹1022.10 | ₹1103.30 | 114,745 |
| 2026-05-15 | ₹1105.10 | ₹1134.70 | ₹1072.00 | ₹1080.80 | 86,696 |
| 2026-05-14 | ₹1166.00 | ₹1177.00 | ₹1097.60 | ₹1122.80 | 83,334 |
| 2026-05-13 | ₹1154.00 | ₹1201.30 | ₹1151.50 | ₹1158.10 | 107,742 |
| 2026-05-12 | ₹1281.00 | ₹1299.00 | ₹1132.50 | ₹1154.00 | 233,327 |
| 2026-05-11 | ₹1193.50 | ₹1313.00 | ₹1175.20 | ₹1281.10 | 395,458 |
| 2026-05-08 | ₹1160.00 | ₹1243.00 | ₹1146.70 | ₹1193.50 | 216,798 |
| 2026-05-07 | ₹1069.00 | ₹1158.70 | ₹1065.20 | ₹1146.60 | 270,628 |
| 2026-05-06 | ₹1087.80 | ₹1089.90 | ₹1053.10 | ₹1061.70 | 32,318 |
| 2026-05-05 | ₹1053.70 | ₹1078.00 | ₹1053.50 | ₹1069.30 | 35,034 |
| 2026-05-04 | ₹1080.00 | ₹1087.80 | ₹1022.00 | ₹1053.70 | 77,682 |
| 2026-04-30 | ₹1068.20 | ₹1108.20 | ₹1056.40 | ₹1077.55 | 114,149 |
| 2026-04-29 | ₹1080.00 | ₹1129.00 | ₹1056.80 | ₹1068.20 | 118,648 |
| 2026-04-28 | ₹1093.95 | ₹1106.65 | ₹1053.35 | ₹1066.70 | 83,020 |
| 2026-04-27 | ₹1065.00 | ₹1100.00 | ₹1064.05 | ₹1081.60 | 85,863 |
| 2026-04-24 | ₹1090.00 | ₹1111.60 | ₹1026.50 | ₹1045.05 | 101,314 |
| 2026-04-23 | ₹1055.00 | ₹1123.50 | ₹1051.15 | ₹1085.70 | 149,452 |
| 2026-04-22 | ₹1054.20 | ₹1094.00 | ₹1047.00 | ₹1057.20 | 92,439 |
| 2026-04-21 | ₹1033.05 | ₹1108.00 | ₹1033.05 | ₹1054.20 | 153,269 |
| 2026-04-20 | ₹1035.00 | ₹1057.85 | ₹1020.00 | ₹1024.85 | 66,803 |
| 2026-04-17 | ₹1000.00 | ₹1055.00 | ₹1000.00 | ₹1043.55 | 104,312 |
| 2026-04-16 | ₹980.05 | ₹1019.75 | ₹963.95 | ₹1001.55 | 167,949 |
| 2026-04-15 | ₹956.00 | ₹975.55 | ₹953.00 | ₹966.55 | 62,727 |
| 2026-04-13 | ₹938.40 | ₹962.95 | ₹915.00 | ₹933.65 | 101,206 |
| 2026-04-10 | ₹922.60 | ₹970.00 | ₹922.45 | ₹950.00 | 164,616 |
| 2026-04-09 | ₹926.55 | ₹950.00 | ₹910.00 | ₹915.30 | 77,147 |
| 2026-04-08 | ₹928.95 | ₹947.10 | ₹901.70 | ₹926.55 | 139,569 |
| 2026-04-07 | ₹884.80 | ₹902.00 | ₹868.05 | ₹879.10 | 68,164 |
| 2026-04-06 | ₹897.90 | ₹897.90 | ₹860.85 | ₹887.90 | 87,762 |
| 2026-04-02 | ₹911.30 | ₹911.30 | ₹838.70 | ₹880.00 | 106,179 |
| 2026-04-01 | ₹835.00 | ₹947.90 | ₹830.05 | ₹884.05 | 296,215 |
| 2026-03-30 | ₹822.00 | ₹849.70 | ₹788.90 | ₹805.40 | 139,347 |
| 2026-03-27 | ₹889.80 | ₹889.80 | ₹824.80 | ₹831.30 | 151,013 |
| 2026-03-25 | ₹905.90 | ₹919.00 | ₹880.00 | ₹887.20 | 82,998 |
| 2026-03-24 | ₹850.00 | ₹897.60 | ₹850.00 | ₹885.50 | 92,642 |
| 2026-03-23 | ₹888.00 | ₹891.70 | ₹825.70 | ₹838.80 | 165,830 |
| 2026-03-20 | ₹895.00 | ₹925.80 | ₹891.20 | ₹898.40 | 67,777 |
| 2026-03-19 | ₹926.00 | ₹926.00 | ₹890.00 | ₹893.40 | 98,656 |
| 2026-03-18 | ₹932.00 | ₹955.40 | ₹919.80 | ₹942.50 | 155,724 |
| 2026-03-17 | ₹938.00 | ₹943.80 | ₹865.20 | ₹922.50 | 365,746 |
| 2026-03-16 | ₹980.50 | ₹992.10 | ₹917.40 | ₹930.90 | 250,231 |
| 2026-03-13 | ₹1077.50 | ₹1094.60 | ₹990.00 | ₹994.00 | 195,191 |
| 2026-03-12 | ₹1100.00 | ₹1109.00 | ₹1028.60 | ₹1077.50 | 201,137 |
| 2026-03-11 | ₹1159.00 | ₹1162.80 | ₹1083.00 | ₹1100.30 | 147,070 |
| 2026-03-10 | ₹1168.00 | ₹1180.00 | ₹1126.00 | ₹1161.10 | 130,635 |
| 2026-03-09 | ₹1114.40 | ₹1193.90 | ₹1108.10 | ₹1161.40 | 200,794 |
| 2026-03-06 | ₹1142.00 | ₹1240.00 | ₹1104.90 | ₹1127.30 | 504,140 |
| 2026-03-05 | ₹1116.90 | ₹1150.00 | ₹1111.00 | ₹1141.10 | 150,153 |
| 2026-03-04 | ₹1140.00 | ₹1170.40 | ₹1075.50 | ₹1108.00 | 262,148 |
| 2026-03-02 | ₹1060.60 | ₹1158.00 | ₹1031.10 | ₹1126.10 | 363,148 |
| 2026-02-27 | ₹1062.70 | ₹1140.00 | ₹1025.30 | ₹1084.40 | 207,608 |
| 2026-02-26 | ₹1015.00 | ₹1085.00 | ₹1011.30 | ₹1051.30 | 92,354 |
| 2026-02-25 | ₹1009.60 | ₹1040.00 | ₹1000.00 | ₹1012.70 | 53,009 |
| 2026-02-24 | ₹1045.30 | ₹1057.00 | ₹985.10 | ₹1001.60 | 151,517 |
| 2026-02-23 | ₹1106.00 | ₹1107.70 | ₹1030.00 | ₹1037.00 | 126,562 |
| 2026-02-20 | ₹1146.00 | ₹1149.50 | ₹1065.20 | ₹1103.20 | 162,604 |
| 2026-02-19 | ₹1200.00 | ₹1200.00 | ₹1119.80 | ₹1157.40 | 314,334 |
| 2026-02-18 | ₹1044.00 | ₹1149.90 | ₹1010.00 | ₹1129.60 | 316,756 |
| 2026-02-17 | ₹1000.00 | ₹1020.00 | ₹990.20 | ₹1012.50 | 38,621 |
| 2026-02-16 | ₹1038.00 | ₹1080.00 | ₹996.00 | ₹1012.00 | 170,742 |
| 2026-02-13 | ₹971.40 | ₹1007.00 | ₹960.60 | ₹993.40 | 68,825 |
| 2026-02-12 | ₹970.50 | ₹1020.50 | ₹948.10 | ₹986.20 | 99,504 |
| 2026-02-11 | ₹989.90 | ₹990.00 | ₹951.60 | ₹971.20 | 48,451 |
| 2026-02-10 | ₹996.90 | ₹1011.20 | ₹946.10 | ₹976.80 | 102,984 |
| 2026-02-09 | ₹932.50 | ₹1000.00 | ₹932.50 | ₹986.60 | 105,910 |
| 2026-02-06 | ₹942.00 | ₹951.10 | ₹890.30 | ₹930.90 | 145,004 |
| 2026-02-05 | ₹954.30 | ₹985.00 | ₹924.00 | ₹947.60 | 177,141 |
| 2026-02-04 | ₹951.00 | ₹978.80 | ₹941.10 | ₹947.70 | 80,078 |
| 2026-02-03 | ₹1040.00 | ₹1040.00 | ₹932.00 | ₹974.20 | 215,011 |
| 2026-02-02 | ₹1002.70 | ₹1038.90 | ₹958.00 | ₹984.30 | 189,914 |
| 2026-02-01 | ₹1097.40 | ₹1178.90 | ₹920.10 | ₹1002.70 | 700,743 |
| 2026-01-30 | ₹989.95 | ₹1144.65 | ₹969.00 | ₹1069.25 | 907,047 |
| 2026-01-29 | ₹976.45 | ₹1014.60 | ₹935.00 | ₹986.85 | 202,012 |
| 2026-01-28 | ₹949.60 | ₹980.00 | ₹925.00 | ₹956.35 | 141,693 |
| 2026-01-27 | ₹960.05 | ₹992.00 | ₹905.00 | ₹937.25 | 140,397 |
| 2026-01-23 | ₹974.95 | ₹985.00 | ₹934.00 | ₹948.25 | 141,710 |
| 2026-01-22 | ₹900.00 | ₹958.65 | ₹900.00 | ₹944.45 | 182,790 |
| 2026-01-21 | ₹925.00 | ₹932.95 | ₹881.20 | ₹894.35 | 107,514 |
| 2026-01-20 | ₹906.80 | ₹979.90 | ₹870.00 | ₹915.30 | 279,648 |
| 2026-01-19 | ₹906.00 | ₹929.95 | ₹900.00 | ₹902.25 | 45,681 |
| 2026-01-16 | ₹896.00 | ₹958.15 | ₹896.00 | ₹923.50 | 95,101 |
| 2026-01-14 | ₹929.65 | ₹929.65 | ₹883.00 | ₹888.45 | 54,311 |
| 2026-01-13 | ₹919.00 | ₹943.00 | ₹903.00 | ₹916.05 | 146,675 |
| 2026-01-12 | ₹943.00 | ₹960.00 | ₹888.00 | ₹904.35 | 178,641 |
| 2026-01-09 | ₹891.95 | ₹1019.00 | ₹850.40 | ₹937.05 | 960,651 |
| 2026-01-08 | ₹934.00 | ₹961.00 | ₹883.10 | ₹891.95 | 91,817 |
| 2026-01-07 | ₹927.25 | ₹955.95 | ₹901.80 | ₹921.30 | 99,486 |
| 2026-01-06 | ₹871.25 | ₹955.00 | ₹850.05 | ₹928.05 | 307,597 |
| 2026-01-05 | ₹820.00 | ₹880.95 | ₹803.00 | ₹862.60 | 150,540 |
| 2026-01-02 | ₹812.50 | ₹825.00 | ₹801.00 | ₹812.65 | 29,681 |
| 2026-01-01 | ₹808.95 | ₹821.00 | ₹785.00 | ₹812.25 | 19,982 |
Krishna Defence & Allied Industries Share Price Performance Analysis (Dec 2025 - Sep 2026)
KRISHNADEF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.81%
₹812.25 → ₹1030.00
Year to Date
Price Volatility
12.46%
Low Volatility
Year to Date
Average Daily Volume
162,902
Year to Date Average
NSE Exchange
Krishna Defence & Allied Industries Share Price History – Frequently Asked Questions
Common questions about KRISHNADEF historical data and records. Review KRISHNADEF price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Krishna Defence & Allied Industries (KRISHNADEF)?
The all-time high share price of Krishna Defence & Allied Industries was ₹1400.0 recorded on June 22, 2026 on the NSE exchange.
What is the all-time low share price of Krishna Defence & Allied Industries (KRISHNADEF)?
The all-time low share price of Krishna Defence & Allied Industries was ₹756.05 recorded on December 23, 2025 on the NSE exchange.
How can I download KRISHNADEF historical share price data?
You can download Krishna Defence & Allied Industries 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 KRISHNADEF shares?
The highest trading volume day for Krishna Defence & Allied Industries was 1,568,987 shares traded on June 30, 2026 on the NSE exchange, with share price at ₹1207.4.