UK Markets open in 19 mins

Krishna Filament Industries Limited (500248.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022------
30 Sept 20224.775.124.775.125.12929
29 Sept 20225.025.025.025.025.0215
28 Sept 20224.955.034.615.035.031,429
27 Sept 20225.105.104.734.854.85256
26 Sept 20225.355.354.974.974.971,040
23 Sept 20225.235.235.235.235.2351
22 Sept 20225.235.234.975.235.23980
21 Sept 20224.805.254.755.235.236,019
20 Sept 20224.995.514.995.005.001,418
19 Sept 20225.785.785.255.255.25517
16 Sept 20225.525.525.015.525.521,181
15 Sept 20225.545.545.275.275.27595
14 Sept 20225.555.555.545.545.54403
13 Sept 20225.175.424.935.425.42361
12 Sept 20225.505.655.175.175.173,840
09 Sept 20225.135.395.135.395.393,684
08 Sept 20225.295.394.945.395.391,415
07 Sept 20225.305.305.145.145.14140
06 Sept 20225.145.145.145.145.1420
02 Sept 20225.145.144.904.904.901,210
01 Sept 20225.555.555.145.145.14843
31 Aug 20225.405.405.405.405.40-
30 Aug 20224.905.404.905.405.4062
29 Aug 20225.155.205.155.155.15103
26 Aug 20225.265.265.265.265.265
25 Aug 20225.535.545.535.535.5363
24 Aug 20225.825.825.825.825.82104
23 Aug 20225.905.905.855.855.85552
22 Aug 20225.625.625.625.625.62-
19 Aug 20225.705.705.625.625.6223
18 Aug 20225.235.775.235.755.75275
17 Aug 20225.505.505.505.505.506
16 Aug 20225.515.515.515.515.51-
15 Aug 2022------
12 Aug 20225.555.805.515.515.511,711
11 Aug 20225.515.805.515.805.80292
10 Aug 20225.805.805.805.805.80-
09 Aug 2022------
08 Aug 20225.805.805.805.805.8051
05 Aug 20225.865.865.805.805.80620
04 Aug 20225.075.595.075.595.59433
03 Aug 20225.335.335.335.335.33374
02 Aug 20225.615.615.615.615.61121
01 Aug 20225.705.705.615.615.612,448
29 Jul 20225.905.905.905.905.9027
28 Jul 20225.925.925.925.925.922
27 Jul 20225.945.945.935.935.93270
26 Jul 20225.945.945.945.945.94860
25 Jul 20225.665.665.385.665.66851
22 Jul 20225.665.955.665.665.661,502
21 Jul 20225.905.955.905.955.9514
20 Jul 20226.086.085.825.825.822,002
19 Jul 20226.116.115.825.825.821,054
18 Jul 20226.126.425.825.825.823,027
15 Jul 20226.126.126.126.126.12830
14 Jul 20226.446.446.446.446.44-
13 Jul 20226.416.656.416.446.44309
12 Jul 20226.746.746.746.746.7477
11 Jul 20226.746.746.746.746.74105
08 Jul 20226.746.746.746.746.7451
07 Jul 20226.746.746.746.746.7420
06 Jul 20226.746.746.746.746.74-
05 Jul 20226.746.746.746.746.746
01 Jul 20226.426.426.426.426.4257
30 Jun 20226.426.426.426.426.4290
29 Jun 20226.426.426.426.426.42402
28 Jun 20226.756.756.756.756.75-
27 Jun 20227.107.106.756.756.75713
24 Jun 20227.107.107.107.107.10-
23 Jun 20227.107.107.107.107.101
22 Jun 20227.107.107.107.107.106
21 Jun 20227.107.107.107.107.101
17 Jun 20227.127.127.127.127.12-
16 Jun 20227.157.157.007.127.12512
15 Jun 20227.197.197.037.037.0321
14 Jun 20227.027.026.696.856.852,110
13 Jun 20226.706.706.696.696.6927
10 Jun 20226.397.006.396.396.395,135
09 Jun 20226.726.726.726.726.7210
08 Jun 20226.726.726.136.726.72122
07 Jun 20226.406.406.406.406.401
06 Jun 20226.406.406.406.406.4078
03 Jun 20226.326.505.896.496.494,561
02 Jun 20226.506.506.206.206.201,375
01 Jun 20226.707.146.506.506.50222
31 May 20226.806.806.806.806.8010
27 May 20227.157.157.157.157.15-
26 May 20227.157.157.157.157.15-
25 May 20227.157.157.157.157.15-
24 May 20227.157.157.157.157.15-
23 May 20226.707.156.707.157.1541
20 May 20227.007.006.806.816.811,123
19 May 20227.157.157.157.157.155
18 May 20227.157.157.007.157.15715
17 May 20227.507.506.996.996.99395
16 May 20227.157.357.007.357.35139
13 May 20227.007.007.007.007.00861
12 May 20227.307.307.307.307.30-
11 May 20227.307.307.307.307.30114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...