Krishna Ventures Limited (BOM:504392)
India · Delayed Price · Currency is INR 18.30
-0.96 (-4.98%)
At close: Aug 28, 2025
Krishna Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.30 | 18.99 | 18.30 | 18.60 | 18.60 | 1.64% | 3,757 |
| Aug 28, 2025 | 20.20 | 20.20 | 18.30 | 18.30 | 18.30 | -4.98% | 16,374 |
| Aug 26, 2025 | 18.99 | 19.26 | 18.00 | 19.26 | 19.26 | 4.96% | 24,551 |
| Aug 25, 2025 | 20.24 | 20.24 | 18.32 | 18.35 | 18.35 | -4.82% | 20,042 |
| Aug 22, 2025 | 19.29 | 19.29 | 17.47 | 19.28 | 19.28 | 4.90% | 5,872 |
| Aug 21, 2025 | 18.50 | 18.94 | 18.10 | 18.38 | 18.38 | 1.88% | 17,688 |
| Aug 20, 2025 | 17.15 | 18.29 | 16.81 | 18.04 | 18.04 | 3.14% | 6,130 |
| Aug 19, 2025 | 16.99 | 18.44 | 16.80 | 17.49 | 17.49 | -1.07% | 15,679 |
| Aug 18, 2025 | 17.67 | 18.70 | 17.67 | 17.68 | 17.68 | -4.95% | 7,969 |
| Aug 14, 2025 | 19.40 | 19.40 | 18.01 | 18.60 | 18.60 | 0.65% | 48,221 |
| Aug 13, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 5.00% | 3,744 |
| Aug 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.95% | 4,621 |
| Aug 11, 2025 | 16.77 | 16.77 | 15.19 | 16.77 | 16.77 | 4.94% | 12,750 |
| Aug 8, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.98% | 1,248 |
| Aug 7, 2025 | 15.67 | 15.67 | 15.60 | 15.67 | 15.67 | 1.95% | 661 |
| Aug 6, 2025 | 15.14 | 15.37 | 15.14 | 15.37 | 15.37 | 1.99% | 6,393 |
| Aug 5, 2025 | 15.30 | 15.30 | 15.07 | 15.07 | 15.07 | -1.95% | 9,573 |
| Aug 4, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.98% | 37,622 |
| Aug 1, 2025 | 15.68 | 15.75 | 15.68 | 15.68 | 15.68 | -2.00% | 796 |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.96% | 7,440 |
| Jul 30, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.98% | 8,072 |
| Jul 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.94% | 6,638 |
| Jul 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.96% | 3,745 |
| Jul 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.98% | 328 |
| Jul 24, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -2.00% | 6,261 |
| Jul 23, 2025 | 17.99 | 18.03 | 17.99 | 18.03 | 18.03 | 1.98% | 39,381 |
| Jul 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -2.00% | 2,622 |
| Jul 21, 2025 | 17.96 | 18.04 | 17.96 | 18.04 | 18.04 | -1.53% | 630 |
| Jul 18, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.98% | 2,977 |
| Jul 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.99% | 3,678 |
| Jul 16, 2025 | 18.98 | 19.07 | 18.98 | 19.07 | 19.07 | -1.50% | 15,424 |
| Jul 15, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.97% | 10,661 |
| Jul 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.99% | 25,554 |
| Jul 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.99% | 21,898 |
| Jul 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.96% | 63,481 |
| Jul 9, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.99% | 9,926 |
| Jul 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.98% | 24,210 |
| Jul 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.97% | 12,122 |
| Jul 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.96% | 35,242 |
| Jul 3, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.00% | 94,057 |
| Jul 2, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.98% | 51,300 |
| Jul 1, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.97% | 16,935 |
| Jun 30, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 5.00% | 2,667 |
| Jun 27, 2025 | 17.41 | 17.41 | 17.38 | 17.41 | 17.41 | 4.94% | 21,967 |
| Jun 26, 2025 | 16.59 | 16.59 | 15.86 | 16.59 | 16.59 | 5.00% | 35,184 |
| Jun 25, 2025 | 15.39 | 16.15 | 15.02 | 15.80 | 15.80 | 2.66% | 9,607 |
| Jun 24, 2025 | 15.80 | 15.80 | 14.75 | 15.39 | 15.39 | 2.26% | 8,208 |
| Jun 23, 2025 | 14.95 | 15.05 | 13.63 | 15.05 | 15.05 | 4.95% | 16,292 |
| Jun 20, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -4.97% | 24,906 |
| Jun 19, 2025 | 15.10 | 16.67 | 15.09 | 15.09 | 15.09 | -4.97% | 18,179 |