Krishna Ventures Limited (BOM:504392)
India · Delayed Price · Currency is INR 28.20
+1.28 (4.75%)
At close: Jan 20, 2026
Krishna Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 28.26 | 28.26 | 25.58 | 28.20 | 28.20 | 4.75% | 95,964 |
| Jan 19, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 4.99% | 5,673 |
| Jan 16, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 5.00% | 5,229 |
| Jan 14, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 4.99% | 23,243 |
| Jan 13, 2026 | 22.16 | 23.26 | 21.06 | 23.26 | 23.26 | 4.96% | 10,806 |
| Jan 12, 2026 | 21.15 | 22.16 | 21.15 | 22.16 | 22.16 | 4.97% | 23,334 |
| Jan 9, 2026 | 19.90 | 21.11 | 19.11 | 21.11 | 21.11 | 4.97% | 15,965 |
| Jan 8, 2026 | 20.19 | 21.15 | 20.11 | 20.11 | 20.11 | -4.96% | 2,180 |
| Jan 7, 2026 | 23.02 | 23.02 | 20.90 | 21.16 | 21.16 | -3.82% | 10,860 |
| Jan 6, 2026 | 22.45 | 22.45 | 20.50 | 22.00 | 22.00 | 2.42% | 19,143 |
| Jan 5, 2026 | 20.47 | 21.49 | 20.10 | 21.48 | 21.48 | 4.93% | 28,732 |
| Jan 2, 2026 | 19.77 | 20.75 | 19.51 | 20.47 | 20.47 | 3.54% | 41,033 |
| Jan 1, 2026 | 20.64 | 20.64 | 18.80 | 19.77 | 19.77 | 0.56% | 24,514 |
| Dec 31, 2025 | 18.73 | 19.66 | 17.80 | 19.66 | 19.66 | 4.97% | 30,366 |
| Dec 30, 2025 | 19.95 | 20.03 | 18.13 | 18.73 | 18.73 | -1.83% | 18,914 |
| Dec 29, 2025 | 19.08 | 19.08 | 18.20 | 19.08 | 19.08 | 4.95% | 26,027 |
| Dec 26, 2025 | 18.15 | 18.18 | 16.61 | 18.18 | 18.18 | 4.97% | 9,906 |
| Dec 24, 2025 | 17.25 | 17.32 | 16.55 | 17.32 | 17.32 | 4.97% | 5,404 |
| Dec 23, 2025 | 16.57 | 16.80 | 15.65 | 16.50 | 16.50 | 3.13% | 17,942 |
| Dec 22, 2025 | 16.22 | 16.29 | 15.26 | 16.00 | 16.00 | 3.09% | 9,205 |
| Dec 19, 2025 | 14.82 | 15.56 | 14.53 | 15.52 | 15.52 | 4.72% | 4,795 |
| Dec 18, 2025 | 15.90 | 16.02 | 14.68 | 14.82 | 14.82 | -2.88% | 9,800 |
| Dec 17, 2025 | 15.20 | 15.28 | 14.25 | 15.26 | 15.26 | 4.81% | 30,516 |
| Dec 16, 2025 | 14.91 | 14.91 | 13.84 | 14.56 | 14.56 | 2.32% | 6,644 |
| Dec 15, 2025 | 15.08 | 15.08 | 13.71 | 14.23 | 14.23 | -1.32% | 7,067 |
| Dec 12, 2025 | 14.79 | 14.79 | 13.70 | 14.42 | 14.42 | 1.84% | 2,257 |
| Dec 11, 2025 | 14.22 | 14.23 | 13.23 | 14.16 | 14.16 | 4.04% | 3,199 |
| Dec 10, 2025 | 14.20 | 14.20 | 13.50 | 13.61 | 13.61 | 0.37% | 1,556 |
| Dec 9, 2025 | 12.94 | 13.58 | 12.44 | 13.56 | 13.56 | 4.79% | 7,202 |
| Dec 8, 2025 | 14.21 | 14.21 | 12.92 | 12.94 | 12.94 | -4.57% | 5,354 |
| Dec 5, 2025 | 13.00 | 13.79 | 13.00 | 13.56 | 13.56 | 2.81% | 4,185 |
| Dec 4, 2025 | 13.50 | 13.74 | 13.09 | 13.19 | 13.19 | 0.76% | 2,096 |
| Dec 3, 2025 | 13.73 | 13.73 | 12.90 | 13.09 | 13.09 | -3.18% | 4,441 |
| Dec 2, 2025 | 14.72 | 14.72 | 13.45 | 13.52 | 13.52 | -3.57% | 6,311 |
| Dec 1, 2025 | 13.93 | 14.56 | 13.81 | 14.02 | 14.02 | 0.14% | 2,948 |
| Nov 28, 2025 | 13.51 | 14.00 | 13.51 | 14.00 | 14.00 | 3.70% | 634 |
| Nov 27, 2025 | 14.15 | 14.15 | 13.50 | 13.50 | 13.50 | -1.53% | 493 |
| Nov 26, 2025 | 13.53 | 14.79 | 13.53 | 13.71 | 13.71 | -3.65% | 15,968 |
| Nov 25, 2025 | 14.99 | 14.99 | 14.03 | 14.23 | 14.23 | -0.56% | 9,206 |
| Nov 24, 2025 | 14.69 | 15.40 | 14.25 | 14.31 | 14.31 | -2.59% | 5,784 |
| Nov 21, 2025 | 15.00 | 15.00 | 14.28 | 14.69 | 14.69 | 0.07% | 735 |
| Nov 20, 2025 | 15.89 | 15.89 | 14.65 | 14.68 | 14.68 | -3.55% | 4,423 |
| Nov 19, 2025 | 14.05 | 15.39 | 14.05 | 15.22 | 15.22 | 3.61% | 9,344 |
| Nov 18, 2025 | 13.50 | 14.85 | 13.50 | 14.69 | 14.69 | 3.82% | 5,340 |
| Nov 17, 2025 | 15.10 | 15.10 | 14.14 | 14.15 | 14.15 | -2.48% | 5,485 |
| Nov 14, 2025 | 15.12 | 15.12 | 14.20 | 14.51 | 14.51 | -0.34% | 4,064 |
| Nov 13, 2025 | 14.06 | 15.38 | 14.06 | 14.56 | 14.56 | -1.49% | 7,164 |
| Nov 12, 2025 | 15.65 | 15.65 | 14.78 | 14.78 | 14.78 | -2.25% | 2,092 |
| Nov 11, 2025 | 15.83 | 15.83 | 14.75 | 15.12 | 15.12 | -0.26% | 4,940 |
| Nov 10, 2025 | 15.83 | 15.83 | 15.05 | 15.16 | 15.16 | 0.26% | 1,038 |