Krishana Phoschem share price history

NSE: KRISHANAFertilizers & AgrochemicalsSmall Cap

Krishana Phoschem Limited · Face value ₹2 · Listed Feb 2017 · Issue price ₹50.50

₹217.47₹5.25 (2.47%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹212.22.

28 Oct: open ₹212.22, high ₹217.99, low ₹209.36

52-week range of traded prices to 28 Oct 2026

₹90.86Low, 1 Feb 2026₹217.99High, 28 Oct 2026

Market cap: ₹6,723 Cr916th largest listed
P/E: 34.18
P/B: 11.99
Dividend yield: 0.05%
ROE: 41.6%
ROCE: 21.7%
Debt to equity: 1.31
Volume, NSE: 7,04,31054.9% delivered

Krishana Phoschem share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Krishana Phoschem's share price is on record from 27 Feb 2017, when it closed at ₹3.60, to 28 Oct 2026. Its highest close was ₹217.47 on 28 Oct 2026 and its lowest ₹2.95 on 4 Jun 2018, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	217.47	+104.3%	217.47	93.01	106.44	217.99	90.86	22,95,35,944
2025	106.44	+165.6%	120.39	36.17	40.00	123.80	35.03	21,88,36,835
2024	40.07	−19.2%	61.27	39.37	49.86	62.39	39.02	6,42,20,155
2023	49.59	+15.2%	55.24	41.34	43.06	55.94	40.36	10,11,20,470
2022	43.06	+160.9%	45.03	16.86	17.09	48.80	16.56	9,19,54,770
2021	16.51	+120.2%	19.51	6.70	7.79	19.97	6.15	4,11,14,450
2020	7.50	+22.8%	7.93	3.90	6.11	8.30	3.90	54,00,100
2019	6.11	+12.5%	6.20	4.41	5.40	6.89	4.41	88,67,060
2018	5.43	+50.7%	5.55	2.95	3.60	5.70	2.80	2,60,40,000
2017	3.60	–	3.87	3.11	3.60	3.98	3.10	12,32,80,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 27 Feb 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	217.47	+15.5%	186.90	217.99	178.41	1,99,00,877
Sep 2026	188.23	−1.5%	191.80	193.00	171.21	1,32,21,908
Aug 2026	191.03	+4.4%	183.70	206.39	177.50	1,62,79,200
Jul 2026	182.95	+33.0%	137.74	193.90	126.25	4,83,35,309
Jun 2026	137.60	+3.0%	134.00	149.71	129.94	3,21,38,075
May 2026	133.62	+11.3%	120.23	143.70	117.00	3,27,06,805
Apr 2026	120.02	+27.5%	96.99	140.80	95.13	4,02,60,930
Mar 2026	94.13	−2.8%	92.20	101.80	92.01	75,67,640
Feb 2026	96.87	−0.1%	96.40	107.53	90.86	1,07,43,140
Jan 2026	97.00	−8.9%	106.44	107.27	91.21	83,82,060
Dec 2025	106.44	+6.4%	100.16	110.19	94.00	88,24,090
Nov 2025	100.06	−1.0%	99.62	108.40	98.28	68,06,490
Oct 2025	101.02	+12.1%	90.98	120.00	86.20	2,72,83,420
Sep 2025	90.14	−22.0%	116.39	119.98	89.61	1,89,50,295
Aug 2025	115.53	+3.4%	112.80	123.80	101.08	1,64,19,205
Jul 2025	111.74	+12.0%	99.01	117.00	82.39	3,28,50,240
Jun 2025	99.81	+33.2%	75.20	108.82	75.08	3,15,66,000
May 2025	74.96	+32.8%	56.88	84.44	56.65	4,46,91,530
Apr 2025	56.43	+19.9%	46.34	57.40	42.00	1,03,12,785
Mar 2025	47.04	+19.0%	40.00	50.80	37.80	92,35,595
Feb 2025	39.53	−2.5%	40.60	41.38	35.03	43,87,340
Jan 2025	40.54	+1.2%	40.00	45.40	35.39	75,09,845
Dec 2024	40.07	−3.9%	41.70	42.96	39.02	34,00,565
Nov 2024	41.68	−4.7%	43.73	45.66	40.78	11,56,425
Oct 2024	43.73	−6.8%	47.80	49.06	42.31	21,61,940
Sep 2024	46.94	−5.1%	49.00	54.57	46.58	34,67,375
Aug 2024	49.44	−12.4%	56.59	57.38	48.17	43,43,840
Jul 2024	56.41	−3.2%	59.78	62.00	52.34	57,74,980
Jun 2024	58.27	+16.0%	50.80	62.39	49.30	1,15,61,135
May 2024	50.24	+9.2%	45.50	50.61	42.22	47,89,085
Apr 2024	46.01	−5.7%	49.17	49.72	42.83	44,92,465
Mar 2024	48.81	−2.8%	50.59	54.49	47.20	84,84,530
Feb 2024	50.20	+8.0%	46.11	51.53	41.01	85,48,315
Jan 2024	46.46	−6.3%	49.86	52.69	45.43	60,39,500
Dec 2023	49.59	+5.5%	47.24	51.29	46.00	63,01,775
Nov 2023	47.00	−4.5%	48.81	54.19	44.72	63,62,880
Oct 2023	49.24	+0.8%	48.90	53.80	47.02	74,00,475
Sep 2023	48.86	+15.4%	42.45	50.39	40.36	1,40,86,520
Aug 2023	42.34	−0.9%	42.72	47.70	41.71	1,66,10,900
Jul 2023	42.72	−3.8%	45.00	45.25	41.31	44,51,450
Jun 2023	44.40	−3.9%	46.38	46.60	43.52	82,56,690
May 2023	46.21	−1.8%	47.04	49.10	44.20	72,76,210
Apr 2023	47.04	−3.3%	48.01	50.00	46.58	41,11,740
Mar 2023	48.63	−10.5%	54.85	55.94	46.60	57,71,550
Feb 2023	54.30	+24.2%	44.38	54.79	43.18	1,13,26,950
Jan 2023	43.73	+1.5%	43.06	47.90	41.86	91,63,330
Dec 2022	43.06	+16.8%	37.39	48.80	36.41	1,74,59,290
Nov 2022	36.88	+6.3%	35.28	39.00	34.40	50,37,840
Oct 2022	34.71	+2.1%	34.79	38.70	33.61	45,39,070
Sep 2022	34.01	+5.8%	32.49	38.00	31.24	64,78,960
Aug 2022	32.14	+15.5%	28.49	33.36	28.06	38,37,690
Jul 2022	27.83	+2.1%	26.81	31.50	23.86	35,43,300
Jun 2022	27.26	−14.3%	31.57	32.50	25.50	37,48,200
May 2022	31.81	−1.0%	32.20	37.99	29.80	1,28,79,830
Apr 2022	32.13	+15.6%	28.38	36.80	27.61	92,74,010
Mar 2022	27.80	+55.7%	17.90	30.20	17.60	1,52,80,720
Feb 2022	17.86	+2.2%	17.12	24.89	16.80	77,84,110
Jan 2022	17.47	+5.8%	17.09	18.60	16.56	20,91,750
Dec 2021	16.51	+0.9%	16.02	17.70	15.72	19,90,690
Nov 2021	16.36	−0.4%	16.11	17.01	15.52	10,31,580
Oct 2021	16.43	−15.8%	19.78	19.90	16.01	19,52,540
Sep 2021	19.51	+20.4%	16.80	19.97	16.12	53,94,970
Aug 2021	16.20	+13.3%	14.95	16.20	13.35	51,24,600
Jul 2021	14.30	+25.0%	11.15	15.10	10.50	60,47,270
Jun 2021	11.44	+33.9%	8.49	13.10	8.49	1,18,78,400
May 2021	8.55	−4.3%	9.50	10.20	8.00	46,94,070
Apr 2021	8.93	−4.7%	9.17	9.50	8.00	8,67,420
Mar 2021	9.37	+36.2%	7.10	10.00	6.71	15,32,140
Feb 2021	6.88	−1.4%	6.97	7.40	6.15	2,97,910
Jan 2021	6.97	−7.0%	7.79	7.79	6.50	3,02,860
Dec 2020	7.50	+4.1%	7.20	8.07	6.70	2,81,200
Nov 2020	7.20	+10.2%	6.53	8.30	6.53	11,62,460
Oct 2020	6.54	+8.9%	6.10	6.79	5.42	6,52,380
Sep 2020	6.00	+3.4%	5.85	6.14	5.47	1,88,830
Aug 2020	5.80	+20.8%	4.80	6.22	4.52	7,07,240
Jul 2020	4.80	−4.0%	4.95	5.00	4.35	1,84,310
Jun 2020	5.00	+22.5%	4.00	5.19	3.90	8,45,900
May 2020	4.08	−15.9%	4.65	4.70	3.99	6,24,750
Apr 2020	4.85	−1.0%	5.10	5.10	4.66	7,280
Mar 2020	4.90	−4.0%	5.13	5.30	4.66	2,75,330
Feb 2020	5.11	−8.3%	5.30	5.50	5.02	3,70,650
Jan 2020	5.57	−8.8%	6.11	6.21	5.28	99,770
Dec 2019	6.11	+18.5%	5.20	6.50	5.00	2,36,040
Nov 2019	5.15	−6.4%	5.40	6.40	4.77	1,12,400
Oct 2019	5.50	+2.0%	5.20	6.25	5.00	1,66,140
Sep 2019	5.39	+7.8%	5.00	6.89	4.90	2,25,940
Aug 2019	5.00	−13.8%	5.00	6.00	5.00	2,86,540
Jul 2019	5.80	+16.0%	5.00	5.99	5.00	24,00,000
Jun 2019	5.00	+3.1%	5.20	5.92	4.41	7,60,000
May 2019	4.85	−4.9%	5.00	5.00	4.48	9,60,000
Apr 2019	5.10	−1.3%	5.00	5.19	5.00	1,60,000
Mar 2019	5.17	−10.9%	5.80	6.41	5.00	12,00,000
Feb 2019	5.80	0.0%	5.99	6.00	5.80	8,40,000
Jan 2019	5.80	+6.9%	5.40	6.20	5.40	15,20,000
Dec 2018	5.43	+15.4%	4.80	5.70	3.65	26,40,000
Nov 2018	4.70	+29.8%	3.60	5.16	3.60	44,00,000
Oct 2018	3.62	+0.6%	3.60	4.15	3.60	38,00,000
Sep 2018	3.60	−12.1%	3.70	3.75	3.60	10,40,000
Aug 2018	4.10	+10.7%	3.70	4.10	3.10	6,80,000
Jul 2018	3.70	−3.9%	3.85	4.10	3.70	12,80,000
Jun 2018	3.85	+10.0%	2.80	3.90	2.80	31,20,000
May 2018	3.50	−10.8%	3.60	3.60	3.50	1,20,000
Apr 2018	3.93	+20.8%	3.40	3.93	3.40	29,60,000
Mar 2018	3.25	−7.1%	3.50	3.50	3.20	22,40,000
Feb 2018	3.50	+12.9%	3.20	3.60	3.00	26,40,000
Jan 2018	3.10	−13.9%	3.60	3.60	3.10	11,20,000
Dec 2017	3.60	−0.6%	3.60	3.79	3.51	32,40,000
Nov 2017	3.62	+3.4%	3.50	3.77	3.40	50,80,000
Oct 2017	3.50	+6.1%	3.40	3.87	3.10	34,00,000
Sep 2017	3.30	0.0%	3.30	3.55	3.21	18,40,000
Aug 2017	3.30	−5.7%	3.49	3.50	3.20	14,00,000
Jul 2017	3.50	+5.9%	3.49	3.59	3.30	26,80,000
Jun 2017	3.31	−5.6%	3.51	3.55	3.10	64,40,000
May 2017	3.50	−1.4%	3.55	3.63	3.40	60,80,000
Apr 2017	3.55	+1.0%	3.59	3.82	3.49	76,00,000
Mar 2017	3.52	−2.1%	3.57	3.79	3.48	2,95,20,000
Feb 2017	3.59	–	3.60	3.98	3.40	5,60,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	212.22	217.99	209.36	217.47	215.17	7,04,310	54.9%
27 Oct 2026	205.05	212.99	203.00	212.22	209.98	5,55,733	56.3%
26 Oct 2026	199.60	207.00	197.10	205.05	204.95	5,93,911	49.8%
23 Oct 2026	198.00	201.38	191.16	199.66	196.83	12,66,564	47.4%
22 Oct 2026	209.00	209.00	196.50	198.87	201.10	9,80,499	43.5%
21 Oct 2026	216.00	216.00	207.80	209.50	210.06	8,18,224	46.9%
19 Oct 2026	209.88	215.20	207.00	212.89	212.76	15,29,474	48.6%
16 Oct 2026	215.00	215.92	207.10	208.71	210.45	6,63,866	47.1%
15 Oct 2026	207.80	213.99	206.90	211.95	211.90	18,14,905	38.1%
14 Oct 2026	199.10	210.30	199.10	206.47	206.42	23,33,790	40.3%
13 Oct 2026	195.00	199.00	192.03	197.42	195.37	7,86,143	54.2%
12 Oct 2026	199.21	201.00	194.10	194.79	197.71	4,34,359	44.2%
9 Oct 2026	189.30	200.00	184.21	197.11	197.22	21,64,858	42.0%
8 Oct 2026	192.70	192.70	187.18	188.69	189.45	2,93,743	45.2%
7 Oct 2026	194.65	194.65	190.20	191.38	192.33	4,13,924	46.3%
6 Oct 2026	190.00	196.50	186.52	193.66	191.97	16,97,639	49.9%
5 Oct 2026	186.20	186.53	178.41	185.83	183.56	10,43,482	47.4%
1 Oct 2026	186.90	188.10	179.00	184.59	183.89	18,05,453	53.2%
30 Sep 2026	186.00	193.00	185.19	188.23	190.26	10,98,163	43.7%
29 Sep 2026	186.99	186.99	183.50	185.19	185.52	3,31,174	51.5%
28 Sep 2026	187.24	187.49	182.20	186.42	184.89	6,13,298	55.4%
25 Sep 2026	186.23	188.00	183.15	187.24	186.35	3,56,024	58.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Krishana Phoschem bonus and split history

Ex-date	Event	Price factor	What happened
3 Jul 2026	Split	0.2000	Each share became 5.
25 Oct 2023	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.