tiprankstipranks
Trending News
More News >
Krishana Phoschem Ltd. (IN:KRISHANA)
:KRISHANA
India Market
Advertisement

Krishana Phoschem Ltd. (KRISHANA) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 03, 2025
437.00
466.00
437.00
463.80
463.80
+4.73%
238,209
1.09
Oct 01, 2025
454.90
454.90
431.00
442.85
442.85
-1.74%
426,208
1.98
Sep 30, 2025
456.80
474.00
448.05
450.70
450.70
-2.58%
266,970
1.26
Sep 29, 2025
521.00
526.00
451.00
462.65
462.65
-12.78%
963,833
4.84
Sep 26, 2025
545.40
547.90
525.00
530.45
530.45
-2.92%
120,294
0.60
Sep 25, 2025
541.90
549.90
536.70
546.40
546.40
+1.18%
47,727
0.24
Sep 24, 2025
535.00
544.60
526.00
540.05
540.05
+0.93%
94,900
0.46
Sep 23, 2025
538.05
546.00
531.00
535.10
535.10
-0.82%
76,168
0.37
Sep 22, 2025
546.90
549.45
537.00
539.50
539.50
-1.35%
93,384
0.44
Sep 19, 2025
559.80
560.65
542.50
546.90
546.90
-2.44%
75,636
0.36
Sep 18, 2025
574.65
575.00
553.35
560.55
560.55
-1.40%
122,698
0.57
Sep 17, 2025
556.15
574.75
546.05
568.50
568.50
+2.22%
141,101
0.64
Sep 16, 2025
554.85
559.40
545.15
556.15
556.15
+0.15%
93,206
0.42
Sep 15, 2025
550.50
558.95
542.85
555.30
555.30
+0.37%
108,413
0.48
Sep 12, 2025
584.80
585.25
548.30
553.25
553.25
-4.46%
213,457
0.94
Sep 11, 2025
569.95
582.95
568.20
579.10
579.10
+2.37%
215,008
0.92
Sep 10, 2025
552.00
568.95
539.25
565.70
565.70
+1.71%
134,389
0.57
Sep 09, 2025
546.00
561.55
546.00
556.20
556.20
+1.06%
91,356
0.39
Sep 08, 2025
574.90
574.90
546.30
550.35
550.35
-2.77%
207,345
0.87
Sep 05, 2025
579.95
580.55
553.50
566.00
566.00
-1.84%
135,767
0.57
Sep 04, 2025
582.80
599.90
572.75
576.60
576.60
-0.91%
192,408
0.80
Sep 03, 2025
578.00
594.25
576.25
581.90
581.90
+1.49%
120,737
0.50
Sep 02, 2025
593.00
598.35
571.00
573.35
573.35
-2.71%
178,079
0.71
Sep 01, 2025
581.95
589.80
577.85
589.30
589.30
+2.02%
97,183
0.38
Aug 29, 2025
581.40
584.45
575.05
577.65
577.65
-0.64%
67,615
0.26
Aug 28, 2025
581.00
590.95
565.80
581.40
581.40
-1.08%
136,030
0.52
Aug 26, 2025
595.50
599.95
580.05
587.75
587.75
-1.22%
121,734
0.46
Aug 25, 2025
619.00
619.00
590.20
595.50
595.00
-0.99%
296,681
1.11
Aug 22, 2025
589.00
604.90
586.45
601.95
601.44
+1.52%
224,094
0.83
Aug 21, 2025
582.70
595.90
577.60
593.45
592.95
+1.86%
211,682
0.78
Aug 20, 2025
575.70
585.45
564.60
583.10
582.61
+1.54%
283,507
1.04
Aug 19, 2025
563.75
578.00
558.00
574.75
574.27
+2.24%
184,923
0.66
Aug 18, 2025
546.70
564.00
534.40
562.65
562.18
+3.43%
317,571
1.14
Aug 14, 2025
540.00
548.75
523.30
544.45
543.99
+1.14%
167,116
0.60
Aug 13, 2025
520.00
549.90
516.00
538.75
538.30
+1.82%
150,981
0.54
Aug 12, 2025
538.00
538.75
517.65
529.55
529.10
-1.26%
105,935
0.37
Aug 11, 2025
518.00
539.00
510.45
536.75
536.30
+4.50%
127,265
0.44
Aug 08, 2025
517.00
522.15
505.40
514.05
513.62
+0.40%
115,774
0.40
Aug 07, 2025
535.00
535.00
507.15
512.45
512.02
-4.70%
238,802
0.81
Aug 06, 2025
556.00
564.95
533.05
538.15
537.70
-2.28%
141,033
0.47
Aug 05, 2025
557.50
557.50
543.05
551.15
550.69
-0.04%
76,749
0.23
Aug 04, 2025
538.00
559.05
538.00
551.85
551.39
+2.78%
129,873
0.39
Aug 01, 2025
564.00
567.95
535.05
537.35
536.90
-3.74%
186,475
0.55
Jul 31, 2025
535.00
585.00
533.00
558.70
558.23
+1.23%
633,255
1.90
Jul 30, 2025
551.90
555.00
536.35
552.40
551.94
+1.63%
273,002
0.82
Jul 29, 2025
515.00
549.00
509.30
544.00
543.54
+5.82%
346,207
1.05
Jul 28, 2025
529.00
529.00
503.25
514.50
514.07
-1.81%
239,390
0.73
Jul 25, 2025
526.00
532.00
514.00
524.45
524.01
+0.60%
224,908
0.69
Jul 24, 2025
494.90
526.00
494.85
521.75
521.31
+5.92%
577,072
1.81
Jul 23, 2025
495.20
496.85
486.95
493.00
492.59
-0.39%
102,996
0.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis