Price Data Selection & Download
Krishna Defence & Allied Industries Share Price All Time Records & Statistics (Dec 2025 - May 2026)
104 daily OHLCV records on NSE from Dec. 2025 to May 2026. Examine KRISHNADEF quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1313.00
May 11, 2026
NSE Exchange
Share Price All Time Low
₹756.05
December 23, 2025
NSE Exchange
Highest Volume Trading Day
960,651
January 09, 2026 • ₹937.05
NSE Exchange
Share Price History Data (Dec 2025 - May 2026)
KRISHNADEF daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
KRISHNADEF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+40.51%
₹812.25 → ₹1141.30
Year to Date
Price Volatility
10.29%
Low Volatility
Year to Date
Average Daily Volume
177,103
Year to Date Average
NSE Exchange
Krishna Defence & Allied Industries Share Price History – Frequently Asked Questions
Common questions about KRISHNADEF historical data and records. Explore Krishna Defence & Allied Indus intrinsic price to estimate fundamental worth using multiple valuation models.
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 ₹1313.0 recorded on May 11, 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 960,651 shares traded on January 09, 2026 on the NSE exchange, with share price at ₹937.05.