Skip to main content
logo
Krishna Ventures Limited (BOM:504392)
India flag India · Delayed Price · Currency is INR
25.66
-1.34 (-4.96%)
At close: Feb 12, 2026

Krishna Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.8026.8025.6525.6625.66-4.96%2,317
Feb 11, 202628.4928.4925.8827.0027.00-0.88%3,907
Feb 10, 202626.9528.4025.7327.2427.240.59%2,327
Feb 9, 202626.6527.9826.6527.0827.081.61%4,592
Feb 6, 202625.4926.7024.3526.6526.654.55%9,881
Feb 5, 202624.3025.5023.2925.4925.494.90%6,665
Feb 4, 202625.1025.5724.3024.3024.30-4.97%5,327
Feb 3, 202627.5327.5324.9125.5725.57-2.48%5,308
Feb 2, 202627.6827.6825.0626.2226.22-0.57%1,560
Feb 1, 202626.2327.5026.1626.3726.370.53%1,395
Jan 30, 202626.9326.9325.5926.2326.23-2.60%2,323
Jan 29, 202629.2029.2026.6426.9326.93-3.96%3,831
Jan 28, 202626.9929.8026.9928.0428.04-1.30%7,231
Jan 27, 202629.9031.3828.4128.4128.41-4.98%14,348
Jan 23, 202630.3530.3527.5029.9029.903.42%27,814
Jan 22, 202626.1828.9226.1828.9128.914.94%30,575
Jan 21, 202626.8029.4926.7927.5527.55-2.30%61,562
Jan 20, 202628.2628.2625.5828.2028.204.75%95,964
Jan 19, 202626.9226.9226.9226.9226.924.99%5,673
Jan 16, 202625.6425.6425.6425.6425.645.00%5,229
Jan 14, 202624.4224.4224.4224.4224.424.99%23,243
Jan 13, 202622.1623.2621.0623.2623.264.96%10,806
Jan 12, 202621.1522.1621.1522.1622.164.97%23,334
Jan 9, 202619.9021.1119.1121.1121.114.97%15,965
Jan 8, 202620.1921.1520.1120.1120.11-4.96%2,180
Jan 7, 202623.0223.0220.9021.1621.16-3.82%10,860
Jan 6, 202622.4522.4520.5022.0022.002.42%19,143
Jan 5, 202620.4721.4920.1021.4821.484.93%28,732
Jan 2, 202619.7720.7519.5120.4720.473.54%41,033
Jan 1, 202620.6420.6418.8019.7719.770.56%24,514
Dec 31, 202518.7319.6617.8019.6619.664.97%30,366
Dec 30, 202519.9520.0318.1318.7318.73-1.83%18,914
Dec 29, 202519.0819.0818.2019.0819.084.95%26,027
Dec 26, 202518.1518.1816.6118.1818.184.97%9,906
Dec 24, 202517.2517.3216.5517.3217.324.97%5,404
Dec 23, 202516.5716.8015.6516.5016.503.13%17,942
Dec 22, 202516.2216.2915.2616.0016.003.09%9,205
Dec 19, 202514.8215.5614.5315.5215.524.72%4,795
Dec 18, 202515.9016.0214.6814.8214.82-2.88%9,800
Dec 17, 202515.2015.2814.2515.2615.264.81%30,516
Dec 16, 202514.9114.9113.8414.5614.562.32%6,644
Dec 15, 202515.0815.0813.7114.2314.23-1.32%7,067
Dec 12, 202514.7914.7913.7014.4214.421.84%2,257
Dec 11, 202514.2214.2313.2314.1614.164.04%3,199
Dec 10, 202514.2014.2013.5013.6113.610.37%1,556
Dec 9, 202512.9413.5812.4413.5613.564.79%7,202
Dec 8, 202514.2114.2112.9212.9412.94-4.57%5,354
Dec 5, 202513.0013.7913.0013.5613.562.81%4,185
Dec 4, 202513.5013.7413.0913.1913.190.76%2,096
Dec 3, 202513.7313.7312.9013.0913.09-3.18%4,441