Stock listing
BSE:KRIFILIND Krishna Filament Industries Ltd. Share Price
Follow Krishna Filament Industries Ltd. into a list and get an email when it puts out news.
Share price · BSE:KRIFILIND
₹4.19 INR -0.15 (-3.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹4.16 – ₹4.34 INROct 30, 2026
- Volume
- 443 sharesOct 30, 2026
- 52-week range
- ₹3.85 – ₹6.68 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹3,075 INRMedian day 102 shares · 19 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KRIFILIND · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹4.19 | -0.15 | -3.5% | ₹4.34 | ₹4.34 | ₹4.16 | 443 | |
| ₹4.34 | 0.00 | 0.0% | ₹4.34 | ₹4.34 | ₹4.34 | 0 | |
| ₹4.34 | -0.16 | -3.6% | ₹4.72 | ₹4.72 | ₹4.28 | 494 | |
| ₹4.50 | -0.04 | -0.9% | ₹4.54 | ₹4.54 | ₹4.50 | 7 | |
| ₹4.54 | -0.02 | -0.4% | ₹4.56 | ₹4.56 | ₹4.35 | 547 | |
| ₹4.56 | -0.24 | -5.0% | ₹4.80 | ₹4.80 | ₹4.56 | 985 | |
| ₹4.80 | 0.00 | 0.0% | ₹4.80 | ₹4.80 | ₹4.80 | 107 | |
| ₹4.80 | +0.13 | +2.8% | ₹4.71 | ₹4.80 | ₹4.70 | 98 | |
| ₹4.67 | +0.22 | +4.9% | ₹4.54 | ₹4.67 | ₹4.43 | 1,486 | |
| ₹4.45 | 0.00 | 0.0% | ₹4.45 | ₹4.45 | ₹4.45 | 0 | |
| ₹4.45 | +0.21 | +5.0% | ₹4.45 | ₹4.45 | ₹4.45 | 1,113 | |
| ₹4.24 | 0.00 | 0.0% | ₹4.24 | ₹4.24 | ₹4.24 | 0 | |
| ₹4.24 | +0.20 | +5.0% | ₹4.24 | ₹4.24 | ₹4.24 | 197 | |
| ₹4.04 | +0.19 | +4.9% | ₹4.04 | ₹4.04 | ₹4.04 | 1,013 | |
| ₹3.85 | 0.00 | 0.0% | ₹3.85 | ₹3.85 | ₹3.85 | 0 | |
| ₹3.85 | 0.00 | 0.0% | ₹3.85 | ₹3.85 | ₹3.85 | 0 | |
| ₹3.85 | -0.19 | -4.7% | ₹3.85 | ₹3.85 | ₹3.85 | 100 | |
| ₹4.04 | -0.02 | -0.5% | ₹4.04 | ₹4.04 | ₹4.04 | 10 | |
| ₹4.06 | -0.20 | -4.7% | ₹4.06 | ₹4.06 | ₹4.06 | 200 | |
| ₹4.26 | 0.00 | 0.0% | ₹4.26 | ₹4.26 | ₹4.26 | 0 | |
| ₹4.26 | -0.22 | -4.9% | ₹4.26 | ₹4.26 | ₹4.26 | 13 | |
| ₹4.48 | -0.23 | -4.9% | ₹4.49 | ₹4.49 | ₹4.48 | 230 | |
| ₹4.71 | 0.00 | 0.0% | ₹4.71 | ₹4.71 | ₹4.71 | 0 | |
| ₹4.71 | -0.23 | -4.7% | ₹4.71 | ₹4.71 | ₹4.71 | 25 | |
| ₹4.94 | -0.26 | -5.0% | ₹4.94 | ₹4.94 | ₹4.94 | 20 | |
| ₹5.20 | -0.27 | -4.9% | ₹5.20 | ₹5.20 | ₹5.20 | 2 | |
| ₹5.47 | -0.28 | -4.9% | ₹5.47 | ₹5.47 | ₹5.47 | 9 | |
| ₹5.75 | 0.00 | 0.0% | ₹5.75 | ₹5.75 | ₹5.75 | 0 | |
| ₹5.75 | -0.02 | -0.3% | ₹5.75 | ₹5.75 | ₹5.75 | 200 | |
| ₹5.77 | 0.00 | 0.0% | ₹5.77 | ₹5.77 | ₹5.77 | 0 | |
| ₹5.77 | 0.00 | 0.0% | ₹5.77 | ₹5.77 | ₹5.77 | 0 | |
| ₹5.77 | 0.00 | 0.0% | ₹5.77 | ₹5.77 | ₹5.77 | 0 | |
| ₹5.77 | 0.00 | 0.0% | ₹5.77 | ₹5.77 | ₹5.77 | 0 | |
| ₹5.77 | 0.00 | 0.0% | ₹5.77 | ₹5.77 | ₹5.77 | 0 | |
| ₹5.77 | 0.00 | 0.0% | ₹5.77 | ₹5.77 | ₹5.77 | 0 | |
| ₹5.77 | -0.30 | -4.9% | ₹5.77 | ₹5.80 | ₹5.77 | 722 | |
| ₹6.07 | +0.23 | +3.9% | ₹6.13 | ₹6.13 | ₹5.57 | 1,572 | |
| ₹5.84 | +0.27 | +4.8% | ₹5.80 | ₹5.84 | ₹5.76 | 577 | |
| ₹5.57 | +0.26 | +4.9% | ₹5.42 | ₹5.57 | ₹5.31 | 526 | |
| ₹5.31 | -0.27 | -4.8% | ₹5.58 | ₹5.58 | ₹5.31 | 102 | |
| ₹5.58 | 0.00 | 0.0% | ₹5.52 | ₹5.58 | ₹5.52 | 412 | |
| ₹5.58 | +0.24 | +4.5% | ₹5.60 | ₹5.60 | ₹5.58 | 473 | |
| ₹5.34 | +0.25 | +4.9% | ₹5.09 | ₹5.34 | ₹5.09 | 1,442 | |
| ₹5.09 | 0.00 | 0.0% | ₹5.09 | ₹5.09 | ₹5.09 | 825 | |
| ₹5.09 | 0.00 | 0.0% | ₹5.09 | ₹5.09 | ₹5.09 | 0 | |
| ₹5.09 | 0.00 | 0.0% | ₹5.09 | ₹5.09 | ₹5.09 | 0 | |
| ₹5.09 | +0.24 | +4.9% | ₹4.61 | ₹5.09 | ₹4.61 | 166 | |
| ₹4.85 | 0.00 | 0.0% | ₹4.85 | ₹4.85 | ₹4.85 | 1 | |
| ₹4.85 | -0.02 | -0.4% | ₹5.11 | ₹5.11 | ₹4.85 | 600 | |
| ₹4.87 | +0.01 | +0.2% | ₹5.10 | ₹5.10 | ₹4.86 | 200 | |
| ₹4.86 | -0.24 | -4.7% | ₹5.12 | ₹5.12 | ₹4.86 | 4,009 | |
| ₹5.10 | +0.24 | +4.9% | ₹5.03 | ₹5.10 | ₹5.03 | 852 | |
| ₹4.86 | -0.22 | -4.3% | ₹4.86 | ₹4.86 | ₹4.86 | 41 | |
| ₹5.08 | -0.23 | -4.3% | ₹5.57 | ₹5.57 | ₹5.08 | 403 | |
| ₹5.31 | 0.00 | 0.0% | ₹5.31 | ₹5.31 | ₹5.31 | 0 | |
| ₹5.31 | -0.27 | -4.8% | ₹5.60 | ₹5.85 | ₹5.31 | 948 | |
| ₹5.58 | 0.00 | 0.0% | ₹5.58 | ₹5.58 | ₹5.58 | 0 | |
| ₹5.58 | +0.26 | +4.9% | ₹5.58 | ₹5.58 | ₹5.58 | 10 | |
| ₹5.32 | +0.25 | +4.9% | ₹5.32 | ₹5.32 | ₹5.32 | 19 | |
| ₹5.07 | +0.24 | +5.0% | ₹5.07 | ₹5.07 | ₹5.07 | 3,710 | |
| ₹4.83 | +0.02 | +0.4% | ₹4.81 | ₹5.05 | ₹4.60 | 2,605 | |
| ₹4.81 | 0.00 | 0.0% | ₹4.81 | ₹4.81 | ₹4.81 | 0 | |
| ₹4.81 | -0.04 | -0.8% | ₹5.00 | ₹5.00 | ₹4.63 | 915 | |
| ₹4.85 | -0.25 | -4.9% | ₹4.86 | ₹4.86 | ₹4.85 | 110 | |
| ₹5.10 | -0.06 | -1.2% | ₹4.91 | ₹5.40 | ₹4.91 | 11,300 |
- Ticker
- BSE:KRIFILIND
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 26, 2026
Board Meeting Intimation for Approval Of Unaudited Financial Results For Quarter And Half Year Ended September 30, 2026
Latest news
Board Meeting Intimation for Approval Of Unaudited Financial Results For Quarter And Half Year Ended September 30, 2026
Oct 26, 2026
Closed ₹4.54 (-0.4%) on Oct 26, 2026
Reg. 34 (1) Annual Report.
Oct 17, 2026
Closed ₹4.67 (+4.9%) on Oct 19, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹4.04 (+4.9%) on Oct 12, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 3, 2026
Closed ₹4.06 (-4.7%) on Oct 5, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹4.26 (-4.9%) on Sep 30, 2026
Krishna Filament Industries Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹4.26 (-4.9%) on Sep 30, 2026
Krishna Filament Industries Ltd. Press Release Sep 07 2026
Sep 7, 2026
Closed ₹6.07 (+3.9%) on Sep 8, 2026
Krishna Filament Industries Ltd. Press Release Jul 25 2026
Jul 25, 2026
Closed ₹5.13 (-3.0%) on Jul 27, 2026
Krishna Filament Industries Ltd. Press Release Jul 18 2026
Jul 18, 2026
Closed ₹5.41 (0.0%) on Jul 20, 2026
Krishna Filament Industries Ltd. Press Release Jun 27 2026
Jun 27, 2026
Closed ₹6.00 (-4.9%) on Jun 29, 2026
Krishna Filament Industries Ltd. on 6ix
- News releases
- 15 in the last 12 months · 32 in all · newest Oct 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Krishna Filament Industries Ltd.