Krishival Foods partly paid share price history
BSE: 890232Food Products
Trading suspended since 13 Jul 2026
Last traded ₹133.05 on 10 Jul 2026
The company's shares trade as Krishival Foods (KRISHIVAL).
Krishival Foods partly paid share price by year, month and day
Closes to 10 Jul 2026; the last month as traded on BSE
Krishival Foods partly paid's share price is on record from 14 Jan 2026, when it closed at ₹133.65, to 10 Jul 2026. Its highest close was ₹155.95 on 3 Jul 2026 and its lowest ₹98.00 on 4 Mar 2026.
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 133.05 | – | 155.95 | 98.00 | 133.65 | 171.15 | 97.50 | 2,07,396 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 2026 | 133.05 | −13.0% | 163.40 | 168.00 | 112.00 | 1,25,394 |
| Jun 2026 | 153.00 | +33.0% | 118.30 | 171.15 | 118.00 | 34,705 |
| May 2026 | 115.00 | +5.5% | 111.25 | 119.45 | 111.10 | 4,440 |
| Apr 2026 | 109.00 | +0.3% | 108.90 | 109.00 | 105.00 | 6,836 |
| Mar 2026 | 108.65 | −10.9% | 98.00 | 109.60 | 98.00 | 4,337 |
| Feb 2026 | 121.95 | +14.0% | 100.20 | 130.00 | 100.20 | 4,845 |
| Jan 2026 | 107.00 | – | 133.65 | 133.65 | 97.50 | 26,839 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 10 Jul 2026 | 133.90 | 134.60 | 127.00 | 133.05 | 131.02 | 20,276 |
| 9 Jul 2026 | 135.10 | 151.95 | 112.00 | 112.20 | 112.29 | 1,03,810 |
| 8 Jul 2026 | 135.30 | 141.50 | 135.30 | 140.00 | 139.97 | 137 |
| 7 Jul 2026 | 141.20 | 147.05 | 141.20 | 144.00 | – | 46 |
| 6 Jul 2026 | 155.90 | 155.90 | 131.50 | 140.05 | 140.76 | 698 |
| 3 Jul 2026 | 168.00 | 168.00 | 155.95 | 155.95 | – | 54 |
| 2 Jul 2026 | 158.50 | 158.50 | 153.90 | 153.90 | – | 6 |
| 1 Jul 2026 | 163.40 | 163.70 | 145.00 | 145.50 | 151.40 | 367 |
| 30 Jun 2026 | 159.90 | 159.90 | 149.00 | 153.00 | 151.98 | 1,026 |
| 29 Jun 2026 | 157.50 | 169.90 | 152.50 | 152.50 | – | 17 |
| 25 Jun 2026 | 150.10 | 160.00 | 150.00 | 150.65 | 152.85 | 3,234 |
| 24 Jun 2026 | 151.95 | 160.00 | 150.10 | 154.85 | 153.97 | 2,480 |
| 23 Jun 2026 | 146.80 | 157.90 | 127.90 | 151.35 | 148.73 | 14,956 |
| 22 Jun 2026 | 163.00 | 171.15 | 128.60 | 137.00 | 138.64 | 7,929 |
| 19 Jun 2026 | 129.05 | 153.70 | 129.05 | 149.00 | 142.28 | 2,635 |
| 17 Jun 2026 | 125.00 | 129.05 | 125.00 | 128.60 | 127.26 | 651 |
| 16 Jun 2026 | 131.00 | 136.00 | 118.00 | 125.00 | 128.30 | 402 |
| 15 Jun 2026 | 129.95 | 130.00 | 129.95 | 130.00 | 130.00 | 218 |
| 11 Jun 2026 | 124.95 | 125.00 | 124.95 | 125.00 | 125.00 | 550 |
| 8 Jun 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 1 |
| 4 Jun 2026 | 121.15 | 128.10 | 121.15 | 128.10 | 121.45 | 500 |
| 3 Jun 2026 | 119.75 | 119.80 | 119.75 | 119.80 | – | 6 |
Prices in ₹ per share as traded, not adjusted.