Krishna Ventures Limited (BOM:504392)
India · Delayed Price · Currency is INR 18.55
-0.94 (-4.82%)
At close: Mar 25, 2026
Krishna Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 18.52 | 18.70 | 18.52 | 18.55 | 18.55 | -4.82% | 31,516 |
| Mar 24, 2026 | 20.50 | 21.52 | 19.49 | 19.49 | 19.49 | -4.93% | 40,862 |
| Mar 23, 2026 | 20.38 | 20.50 | 18.99 | 20.50 | 20.50 | 2.60% | 3,253 |
| Mar 20, 2026 | 18.08 | 19.98 | 18.08 | 19.98 | 19.98 | 4.99% | 2,272 |
| Mar 19, 2026 | 19.65 | 20.62 | 18.67 | 19.03 | 19.03 | -3.16% | 56,232 |
| Mar 18, 2026 | 20.68 | 20.68 | 19.65 | 19.65 | 19.65 | -4.98% | 742 |
| Mar 17, 2026 | 21.00 | 21.00 | 20.68 | 20.68 | 20.68 | -4.96% | 66,875 |
| Mar 16, 2026 | 22.30 | 22.30 | 21.76 | 21.76 | 21.76 | -4.98% | 1,116 |
| Mar 13, 2026 | 20.85 | 22.90 | 20.76 | 22.90 | 22.90 | 4.81% | 6,552 |
| Mar 12, 2026 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | -4.96% | 5,161 |
| Mar 11, 2026 | 21.01 | 23.19 | 21.01 | 22.99 | 22.99 | 4.07% | 12,114 |
| Mar 10, 2026 | 22.10 | 22.16 | 22.09 | 22.09 | 22.09 | -4.99% | 8,318 |
| Mar 9, 2026 | 21.29 | 23.50 | 21.29 | 23.25 | 23.25 | 3.79% | 9,123 |
| Mar 6, 2026 | 22.50 | 22.78 | 22.01 | 22.40 | 22.40 | 3.23% | 5,500 |
| Mar 5, 2026 | 22.75 | 23.80 | 21.62 | 21.70 | 21.70 | -4.62% | 8,194 |
| Mar 4, 2026 | 23.90 | 24.00 | 22.71 | 22.75 | 22.75 | -4.81% | 2,368 |
| Mar 2, 2026 | 22.00 | 24.00 | 22.00 | 23.90 | 23.90 | 3.24% | 4,754 |
| Feb 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 20 |
| Feb 26, 2026 | 23.02 | 23.15 | 23.02 | 23.15 | 23.15 | -4.46% | 1,195 |
| Feb 25, 2026 | 24.23 | 25.49 | 24.23 | 24.23 | 24.23 | -4.98% | 11,054 |
| Feb 24, 2026 | 25.90 | 25.90 | 24.00 | 25.50 | 25.50 | 2.99% | 1,801 |
| Feb 23, 2026 | 23.95 | 25.14 | 23.95 | 24.76 | 24.76 | 3.38% | 232 |
| Feb 20, 2026 | 24.00 | 24.50 | 23.75 | 23.95 | 23.95 | -4.20% | 655 |
| Feb 19, 2026 | 24.25 | 25.44 | 24.25 | 25.00 | 25.00 | 3.09% | 28,884 |
| Feb 18, 2026 | 25.00 | 25.00 | 23.65 | 24.25 | 24.25 | -2.57% | 2,984 |
| Feb 17, 2026 | 23.99 | 25.25 | 22.91 | 24.89 | 24.89 | 3.24% | 8,033 |
| Feb 16, 2026 | 23.64 | 25.88 | 23.64 | 24.11 | 24.11 | -3.09% | 10,258 |
| Feb 13, 2026 | 25.50 | 25.50 | 24.38 | 24.88 | 24.88 | -3.04% | 8,455 |
| Feb 12, 2026 | 26.80 | 26.80 | 25.65 | 25.66 | 25.66 | -4.96% | 2,317 |
| Feb 11, 2026 | 28.49 | 28.49 | 25.88 | 27.00 | 27.00 | -0.88% | 3,907 |
| Feb 10, 2026 | 26.95 | 28.40 | 25.73 | 27.24 | 27.24 | 0.59% | 2,327 |
| Feb 9, 2026 | 26.65 | 27.98 | 26.65 | 27.08 | 27.08 | 1.61% | 4,592 |
| Feb 6, 2026 | 25.49 | 26.70 | 24.35 | 26.65 | 26.65 | 4.55% | 9,881 |
| Feb 5, 2026 | 24.30 | 25.50 | 23.29 | 25.49 | 25.49 | 4.90% | 6,665 |
| Feb 4, 2026 | 25.10 | 25.57 | 24.30 | 24.30 | 24.30 | -4.97% | 5,327 |
| Feb 3, 2026 | 27.53 | 27.53 | 24.91 | 25.57 | 25.57 | -2.48% | 5,308 |
| Feb 2, 2026 | 27.68 | 27.68 | 25.06 | 26.22 | 26.22 | -0.57% | 1,560 |
| Feb 1, 2026 | 26.23 | 27.50 | 26.16 | 26.37 | 26.37 | 0.53% | 1,395 |
| Jan 30, 2026 | 26.93 | 26.93 | 25.59 | 26.23 | 26.23 | -2.60% | 2,323 |
| Jan 29, 2026 | 29.20 | 29.20 | 26.64 | 26.93 | 26.93 | -3.96% | 3,831 |
| Jan 28, 2026 | 26.99 | 29.80 | 26.99 | 28.04 | 28.04 | -1.30% | 7,231 |
| Jan 27, 2026 | 29.90 | 31.38 | 28.41 | 28.41 | 28.41 | -4.98% | 14,348 |
| Jan 23, 2026 | 30.35 | 30.35 | 27.50 | 29.90 | 29.90 | 3.42% | 27,814 |
| Jan 22, 2026 | 26.18 | 28.92 | 26.18 | 28.91 | 28.91 | 4.94% | 30,575 |
| Jan 21, 2026 | 26.80 | 29.49 | 26.79 | 27.55 | 27.55 | -2.30% | 61,562 |
| 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 |