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

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
Jul 08, 2025
416.85
432.80
414.00
426.05
426.05
+2.12%
241,579
0.83
Jul 07, 2025
436.00
444.85
411.95
417.20
417.20
-6.65%
380,127
1.33
Jul 04, 2025
487.70
488.00
436.20
446.90
446.90
-8.37%
414,797
1.48
Jul 03, 2025
495.00
497.85
485.15
487.70
487.70
-1.97%
110,371
0.40
Jul 02, 2025
491.00
509.90
485.10
497.50
497.50
+0.33%
174,172
0.63
Jul 01, 2025
495.05
507.65
492.05
495.85
495.85
-0.64%
105,842
0.38
Jun 30, 2025
512.00
514.80
491.00
499.05
499.05
-2.41%
142,766
0.51
Jun 27, 2025
505.10
514.95
505.10
511.35
511.35
+0.68%
104,671
0.38
Jun 26, 2025
515.20
517.90
486.35
507.90
507.90
-1.42%
271,142
0.99
Jun 25, 2025
521.00
529.80
512.00
515.20
515.20
-1.08%
221,268
0.82
Jun 24, 2025
536.00
544.10
515.00
520.80
520.80
-1.31%
262,567
0.98
Jun 23, 2025
505.00
532.00
500.90
527.70
527.70
+3.62%
282,885
1.06
Jun 20, 2025
509.00
511.45
493.05
509.25
509.25
+0.11%
128,928
0.48
Jun 19, 2025
510.00
530.00
495.00
508.70
508.70
+0.48%
408,847
1.55
Jun 18, 2025
496.85
511.00
478.25
506.25
506.25
+1.79%
324,450
1.25
Jun 17, 2025
517.90
518.65
493.60
497.35
497.35
-2.91%
235,724
0.91
Jun 16, 2025
490.05
515.00
488.20
512.25
512.25
+4.78%
351,742
1.37
Jun 13, 2025
490.05
504.00
479.55
488.90
488.90
-1.02%
274,458
1.08
Jun 12, 2025
461.80
497.85
456.10
493.95
493.95
+8.63%
701,399
2.89
Jun 11, 2025
461.95
469.50
453.40
454.70
454.70
-1.30%
153,803
0.64
Jun 10, 2025
475.00
475.00
459.00
460.70
460.70
-2.68%
220,905
0.93
Jun 09, 2025
447.00
474.90
446.00
473.40
473.40
+6.30%
377,024
1.62
Jun 06, 2025
448.00
449.10
436.50
445.35
445.35
-0.20%
126,900
0.55
Jun 05, 2025
434.45
449.00
430.50
446.25
446.25
+5.06%
297,934
1.31
Jun 04, 2025
405.20
429.00
404.05
424.75
424.75
+5.23%
295,745
1.32
Jun 03, 2025
412.05
430.00
400.00
403.65
403.65
-0.04%
678,626
3.16
Jun 02, 2025
376.00
409.75
375.40
403.80
403.80
+7.74%
451,416
2.16
May 30, 2025
395.00
398.00
366.20
374.80
374.80
-5.43%
415,485
2.05
May 29, 2025
396.50
404.95
390.20
396.30
396.30
-0.40%
216,053
1.08
May 28, 2025
409.35
409.35
393.05
397.90
397.90
-1.27%
306,689
1.57
May 27, 2025
400.25
422.20
394.20
403.00
403.00
+1.54%
402,782
2.12
May 26, 2025
388.90
400.00
381.30
396.90
396.90
+3.94%
415,307
2.26
May 23, 2025
380.05
388.15
376.70
381.85
381.85
+1.21%
321,704
1.79
May 22, 2025
384.90
387.80
371.45
377.30
377.30
-0.67%
269,442
1.53
May 21, 2025
348.00
383.65
348.00
379.85
379.85
+7.53%
704,382
4.25
May 20, 2025
355.95
357.60
349.50
353.25
353.25
+0.50%
105,826
0.64
May 19, 2025
352.15
362.00
348.75
351.50
351.50
-0.18%
198,983
1.23
May 16, 2025
363.80
372.05
348.60
352.15
352.15
-2.76%
305,923
1.94
May 15, 2025
356.35
375.00
345.65
362.15
362.15
+1.91%
294,969
1.92
May 14, 2025
367.05
371.40
346.90
355.35
355.35
-1.99%
380,597
2.58
May 13, 2025
349.80
364.40
345.15
362.55
362.55
+3.81%
432,879
3.06
May 12, 2025
348.80
355.00
333.35
349.25
349.25
+3.22%
421,405
3.12
May 09, 2025
334.00
353.25
327.15
338.35
338.35
+0.06%
463,527
3.62
May 08, 2025
303.45
348.80
295.15
338.15
338.15
+12.32%
2,075,477
21.45
May 07, 2025
307.00
307.00
298.00
301.05
301.05
+0.15%
393,092
4.31
May 06, 2025
299.80
303.85
291.80
300.60
300.60
+0.82%
282,024
3.21
May 05, 2025
299.00
301.00
293.95
298.15
298.15
+2.58%
344,601
4.13
May 02, 2025
284.40
296.30
283.25
290.65
290.65
+3.02%
187,159
2.30
Apr 30, 2025
284.49
285.95
278.30
282.13
282.13
+0.06%
106,913
1.34
Apr 29, 2025
281.75
287.00
276.17
281.95
281.95
+1.06%
133,342
1.70
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