NSE - Delayed Quote INR

Krishana Phoschem Limited (KRISHANA.NS)

355.35
-7.20
(-1.99%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 2025367.05371.40346.90355.35355.35380,274
May 13, 2025349.80364.40345.15362.55362.55432,879
May 12, 2025348.80355.00333.35349.25349.25421,405
May 9, 2025334.00353.25327.15338.35338.35463,527
May 8, 2025303.45348.80295.15338.15338.152,075,477
May 7, 2025307.00307.00298.00301.05301.05393,092
May 6, 2025299.80303.85291.80300.60300.60282,024
May 5, 2025299.00301.00293.95298.15298.15344,601
May 2, 2025284.40296.30283.25296.00296.00141,554
Apr 30, 2025284.49285.95278.30282.13282.13106,913
Apr 29, 2025281.75287.00276.17281.95281.95133,342
Apr 28, 2025271.00282.35270.99278.98278.98151,337
Apr 25, 2025277.00280.75265.42271.48271.48119,539
Apr 24, 2025269.89279.45266.79276.91276.91134,191
Apr 23, 2025272.95274.59266.15271.76271.7665,568
Apr 22, 2025268.50275.90268.50270.72270.72119,661
Apr 21, 2025270.99274.80264.15268.29268.29201,040
Apr 17, 2025252.18269.45252.00268.11268.11197,702
Apr 16, 2025253.95258.00247.82252.70252.70103,137
Apr 15, 2025244.40254.99241.59251.62251.62229,756
Apr 11, 2025235.00244.99235.00242.20242.20103,323
Apr 9, 2025231.10236.00231.10233.45233.4511,519
Apr 8, 2025244.00244.00227.00235.18235.1864,750
Apr 7, 2025210.00224.00210.00222.14222.14118,608
Apr 4, 2025238.10238.79230.33233.89233.8944,617
Apr 3, 2025239.66243.28233.72234.58234.5841,453
Apr 2, 2025234.01243.80234.01239.66239.6642,760
Apr 1, 2025231.70245.53230.71234.66234.6673,341
Mar 28, 2025227.98238.95225.21235.22235.2284,506
Mar 27, 2025225.70231.57225.36227.71227.7147,419
Mar 26, 2025235.00237.80224.50225.76225.76170,606
Mar 25, 2025239.90242.69233.61234.08234.0870,525
Mar 24, 2025237.70248.17237.70238.79238.7971,282
Mar 21, 2025242.15251.20237.85241.55241.5579,010
Mar 20, 2025247.40254.00242.31245.17245.17108,036
Mar 19, 2025233.75245.99233.00244.96244.96133,044
Mar 18, 2025224.47224.47224.47224.47224.47-
Mar 17, 2025220.00228.00216.06224.47224.47213,680
Mar 13, 2025217.99217.99212.42215.02215.0225,347
Mar 12, 2025212.15219.61207.76213.87213.87240,837
Mar 11, 2025199.15215.30199.15214.33214.33143,769
Mar 10, 2025200.00209.00200.00207.29207.2995,585
Mar 7, 2025202.79204.50200.99202.02202.0223,596
Mar 6, 2025201.59204.50199.80201.60201.6030,760
Mar 5, 2025192.37201.00192.31199.77199.7753,614
Mar 4, 2025198.95198.95189.00190.69190.6933,938
Mar 3, 2025200.00201.99190.01197.06197.0666,539
Feb 28, 2025205.50205.50195.25197.67197.6795,896
Feb 27, 2025196.45204.00193.00203.31203.3178,673
Feb 25, 2025187.10202.02187.10196.48196.4861,109
Feb 24, 2025192.95192.95182.01190.45190.4558,859
Feb 21, 2025189.99190.44183.00186.07186.0749,896
Feb 20, 2025186.01189.80180.60187.97187.9730,841
Feb 19, 2025189.60192.67181.61190.66190.6636,416
Feb 18, 2025190.22190.22185.00186.71186.7125,039
Feb 17, 2025180.97189.90176.73187.01187.0159,197
Feb 14, 2025178.20183.51178.20182.03182.0331,385
Feb 13, 2025189.35189.35175.15180.87180.8763,106
Feb 12, 2025186.15189.38177.02185.04185.0445,199
Feb 11, 2025198.34198.82187.35188.08188.0890,404
Feb 10, 2025198.24198.24193.30196.60196.6014,669
Feb 7, 2025203.49203.50195.50196.58196.5822,962
Feb 6, 2025202.80203.20199.61200.97200.9717,464
Feb 5, 2025200.32202.39199.30200.29200.2912,530
Feb 4, 2025202.95205.00199.55200.32200.3232,576
Feb 3, 2025202.67203.80197.20199.45199.4525,228
Feb 1, 2025202.99206.89197.02202.67202.6726,019
Jan 31, 2025197.87203.99195.99202.69202.6933,423
Jan 30, 2025191.00196.50190.10195.60195.6095,651
Jan 29, 2025192.90194.74190.00190.75190.7544,480
Jan 28, 2025188.00198.40186.78189.13189.1372,677
Jan 27, 2025198.11199.90184.97186.94186.9463,620
Jan 24, 2025201.40210.75199.01200.31200.3146,473
Jan 23, 2025203.95208.01198.16200.45200.4533,067
Jan 22, 2025207.41208.81200.00202.79202.7934,855
Jan 21, 2025211.14214.99206.60207.40207.4041,169
Jan 20, 2025214.70215.94209.00211.16211.1670,277
Jan 17, 2025210.00214.95209.00210.85210.85144,025
Jan 16, 2025227.00227.00205.05207.11207.11392,298
Jan 15, 2025187.70213.95186.14205.75205.75231,405
Jan 14, 2025183.98186.94181.79185.19185.1913,722
Jan 13, 2025191.00191.73176.95182.00182.0023,823
Jan 10, 2025192.90192.90187.98189.98189.9816,301
Jan 9, 2025190.52196.60190.52192.07192.0728,624
Jan 8, 2025197.50199.43190.52191.35191.3521,807
Jan 7, 2025195.00198.00189.70197.38197.3829,575
Jan 6, 2025203.00203.00191.22194.87194.8718,353
Jan 3, 2025199.85201.00196.18199.53199.5312,645
Jan 2, 2025198.40199.59194.14196.91196.9118,907
Jan 1, 2025200.00201.00195.67196.87196.8714,792
Dec 31, 2024201.00201.00196.66200.34200.343,899
Dec 30, 2024199.70200.00197.24198.32198.325,608
Dec 27, 2024198.00206.00195.11197.23197.2349,940
Dec 26, 2024205.47205.47195.37196.85196.8524,171
Dec 24, 2024205.40205.40199.49202.11202.1196,663
Dec 23, 2024202.43207.54202.00202.91202.9120,523
Dec 20, 2024204.80206.51201.00202.43202.4339,754
Dec 19, 2024206.99207.04201.72202.73202.7333,196
Dec 18, 2024204.30205.50198.50202.27202.2791,537
Dec 17, 2024204.60206.39201.63204.47204.4744,929
Dec 16, 2024209.00209.00202.88204.44204.4426,824
Dec 13, 2024212.99213.05204.99206.48206.4829,483
Dec 12, 2024212.99214.49209.00209.31209.3112,005
Dec 11, 2024210.99213.87209.10212.09212.0927,119
Dec 10, 2024206.55213.40206.01210.76210.7632,852
Dec 9, 2024205.00210.29205.00208.04208.0416,623
Dec 6, 2024209.99210.28204.00206.01206.0141,672
Dec 5, 2024211.99211.99206.80207.41207.4135,430
Dec 4, 2024211.99212.95204.94210.25210.2526,398
Dec 3, 2024210.67214.78209.01210.32210.3211,047
Dec 2, 2024208.50212.00208.01210.67210.6710,440
Nov 29, 2024211.80212.80207.22208.39208.399,019
Nov 28, 2024212.99213.95203.92208.72208.7233,906
Nov 27, 2024211.07213.00211.00211.56211.563,372
Nov 26, 2024214.99217.00208.00210.65210.656,673
Nov 25, 2024215.74217.69211.25212.92212.9215,060
Nov 22, 2024212.99217.98207.23215.74215.7416,314
Nov 21, 2024209.92211.72206.13208.36208.3613,235
Nov 19, 2024212.00215.00210.50212.42212.427,211
Nov 18, 2024214.99214.99211.00211.70211.705,294
Nov 14, 2024213.99214.75208.00210.18210.186,978
Nov 13, 2024210.70213.00206.65209.43209.4318,313
Nov 12, 2024218.78222.00207.77209.85209.8519,465
Nov 11, 2024220.51222.45217.00217.32217.326,663
Nov 8, 2024224.23225.69221.75223.54223.543,858
Nov 7, 2024226.89228.28221.80224.34224.3413,205
Nov 6, 2024225.90228.00221.42225.66225.6629,057
Nov 5, 2024218.30225.45216.66223.85223.8513,706
Nov 4, 2024219.55223.99216.00220.44220.444,752
Nov 1, 2024218.65221.99216.00219.55219.555,204
Oct 31, 2024222.04222.04216.99218.65218.657,368
Oct 30, 2024217.99222.38211.55219.01219.0113,345
Oct 29, 2024212.55217.18212.55213.80213.804,947
Oct 28, 2024219.00219.99213.00215.10215.109,073
Oct 25, 2024221.99225.00213.01220.24220.2416,876
Oct 24, 2024213.48222.80213.48218.64218.6414,504
Oct 23, 2024216.00224.99215.00217.83217.8315,917
Oct 22, 2024220.99225.57212.19220.03220.0319,214
Oct 21, 2024224.94224.95215.10215.53215.5315,674
Oct 18, 2024226.18226.49220.00220.52220.5216,536
Oct 17, 2024226.00229.75223.00224.52224.5213,034
Oct 16, 2024235.95235.95220.60225.80225.8056,583
Oct 15, 2024234.99239.02231.35236.42236.4219,321
Oct 14, 2024234.00239.48228.92235.85235.8528,589
Oct 11, 2024234.05238.60233.28234.64234.6412,115
Oct 10, 2024233.20245.30232.69233.75233.7523,779
Oct 9, 2024223.90234.79223.90233.01233.0118,279
Oct 8, 2024221.95228.00218.88222.75222.7510,466
Oct 7, 2024232.99232.99215.00220.80220.8033,875
Oct 4, 2024225.00230.39221.25226.16226.1642,122
Oct 3, 2024232.00234.70228.00228.70228.7020,611
Oct 1, 2024238.99239.09232.00232.62232.6220,160
Sep 30, 2024243.80244.62232.90234.70234.7018,232
Sep 27, 2024238.00243.20236.00239.82239.8228,546
Sep 26, 2024239.75239.75235.05236.33236.3314,834
Sep 25, 2024240.50246.89237.95238.71238.7123,740
Sep 24, 2024247.18247.18239.00240.19240.1912,796
Sep 23, 2024243.25249.99241.43241.85241.859,862
Sep 20, 2024246.09247.98240.10245.18245.1810,904
Sep 19, 2024250.00250.36242.01246.09246.0913,627
Sep 18, 2024240.10248.95240.10247.36247.3621,744
Sep 17, 2024246.16249.50237.25240.57240.5725,271
Sep 16, 2024250.10251.89246.00247.22247.2212,618
Sep 13, 2024 0.5 Dividend
Sep 13, 2024256.95256.95247.15248.26248.2650,163
Sep 12, 2024249.17260.00245.15247.44246.9423,726
Sep 11, 2024247.58257.00246.00247.80247.3030,276
Sep 10, 2024252.30254.88245.65247.58247.0814,205
Sep 9, 2024251.60257.10249.50250.53250.0231,042
Sep 6, 2024262.13265.52251.02251.60251.0934,080
Sep 5, 2024268.00272.85260.01262.13261.6075,148
Sep 4, 2024259.03272.50258.92268.90268.36139,162
Sep 3, 2024251.80261.50246.79259.03258.5169,281
Sep 2, 2024245.00252.80244.11249.98249.4734,218
Aug 30, 2024248.40253.80246.80247.20246.7053,708
Aug 29, 2024250.50252.90245.55247.55247.0517,925
Aug 28, 2024252.00254.70240.85247.45246.9553,025
Aug 27, 2024250.20254.00248.05249.40248.9021,076
Aug 26, 2024251.05254.25247.00248.60248.1021,156
Aug 23, 2024255.95258.20248.80251.05250.5415,338
Aug 22, 2024255.80257.00252.85255.10254.5824,180
Aug 21, 2024254.00257.30251.10252.00251.4928,543
Aug 20, 2024255.00258.90251.95253.45252.9443,617
Aug 19, 2024261.20266.80248.00254.20253.6961,828
Aug 16, 2024261.75268.20260.00260.20259.6750,737
Aug 14, 2024266.00266.75258.00263.60263.0722,418
Aug 13, 2024263.05274.95262.95263.65263.1239,343
Aug 12, 2024265.50269.95263.10265.75265.2151,459
Aug 9, 2024265.95272.80265.00266.05265.5164,599
Aug 8, 2024267.05272.90264.00266.00265.4658,114
Aug 7, 2024267.95271.80266.10267.10266.5632,339
Aug 6, 2024268.60277.95264.35266.70266.1661,161
Aug 5, 2024275.05275.65260.05264.70264.1768,091
Aug 2, 2024278.05281.75274.45277.10276.5445,953
Aug 1, 2024282.95286.90278.00279.95279.3834,158
Jul 31, 2024288.55291.45278.65282.05281.4846,488
Jul 30, 2024297.95297.95284.50286.00285.4294,276
Jul 29, 2024278.95309.45277.10288.65288.07208,623
Jul 26, 2024272.55281.95272.05277.35276.7923,990
Jul 25, 2024266.05276.95266.05272.55272.0032,388
Jul 24, 2024279.00284.70270.25270.75270.2050,762
Jul 23, 2024272.00278.90269.95277.85277.2943,087
Jul 22, 2024262.00279.50261.70273.05272.5038,621
Jul 19, 2024270.50270.95262.50267.00266.4665,357
Jul 18, 2024270.50279.00267.65270.60270.0524,597
Jul 16, 2024278.00278.50270.20270.50269.9529,844
Jul 15, 2024281.00282.45272.05274.55274.0033,579
Jul 12, 2024286.95286.95279.00279.30278.7428,467
Jul 11, 2024286.95288.10281.65282.70282.1323,735
Jul 10, 2024290.30293.25283.05284.50283.9321,768
Jul 9, 2024295.95297.85287.00290.30289.7166,619
Jul 8, 2024303.00310.00287.05292.70292.11120,008
Jul 5, 2024291.00303.15281.35300.00299.3975,172
Jul 4, 2024292.45295.80287.05292.80292.2150,791
Jul 3, 2024292.80295.60286.50291.55290.9625,988
Jul 2, 2024293.95296.45291.25292.20291.6121,629
Jul 1, 2024298.90298.90291.65293.10292.5129,207
Jun 28, 2024286.00301.00285.20291.35290.7654,309
Jun 27, 2024289.80291.05285.00288.20287.6256,587
Jun 26, 2024289.00294.60283.00291.90291.3172,048
Jun 25, 2024293.00299.30285.00285.15284.57100,596
Jun 24, 2024302.80302.80290.85294.15293.5675,052
Jun 21, 2024310.00311.95300.35302.95302.3481,313
Jun 20, 2024295.65309.00290.45306.35305.73408,867
Jun 19, 2024295.00297.80290.05291.65291.0676,326
Jun 18, 2024289.55299.00287.05289.85289.26115,093
Jun 14, 2024281.15288.90281.15287.55286.9795,027
Jun 13, 2024286.00287.00280.00281.15280.5857,755
Jun 12, 2024282.30288.00280.00282.45281.8870,831
Jun 11, 2024278.00284.90274.90281.05280.48153,138
Jun 10, 2024271.50275.90271.00275.05274.49170,367
Jun 7, 2024261.30268.65259.80266.40265.86143,168
Jun 6, 2024261.15265.00257.45261.30260.7768,894
Jun 5, 2024255.75264.75251.45260.60260.0766,629
Jun 4, 2024272.00272.00252.00253.45252.94128,223
Jun 3, 2024254.00271.00246.50269.50268.96318,004
May 31, 2024249.15253.05248.55251.20250.6952,455
May 30, 2024245.00251.00243.65249.15248.6586,829
May 29, 2024246.00248.90243.10247.75247.2532,121
May 28, 2024242.65249.90237.40246.60246.10165,102
May 27, 2024244.90246.45241.00242.05241.5638,864
May 24, 2024235.00243.00234.90241.35240.86117,822
May 23, 2024231.95237.00230.00234.75234.2891,208
May 22, 2024223.95234.80223.55229.30228.8490,950
May 21, 2024214.90225.50214.90222.75222.3028,809
May 17, 2024221.95222.00218.50219.35218.918,082
May 16, 2024221.95223.85217.30221.35220.9014,915
May 15, 2024221.95224.95217.95218.15217.7117,248
May 14, 2024224.95224.95218.00218.95218.5119,065

Related Tickers

MOL.BO Meghmani Organics Limited
78.53
+2.49%
 
IU20.F Yara International ASA
14.70
+0.68%
 
MBAPL.NS Madhya Bharat Agro Products Limited
287.40
-2.87%
 
YRAIF Yara International ASA
33.63
0.00%
 
MADRASFERT.NS Madras Fertilizers Limited
91.47
+2.54%
 
02M.SG The Mosaic Co
30.50
-0.44%
 
KSCL.NS Kaveri Seed Company Limited
1,352.50
-8.73%
 
ZUARI.NS Zuari Agro Chemicals Limited
222.02
-1.49%
 
MANGCHEFER.NS Mangalore Chemicals & Fertilizers Limited
238.96
+2.74%
 
SHARDACROP.NS Sharda Cropchem Limited
573.55
+1.35%