Krishna Ventures Limited (BOM:504392)
India · Delayed Price · Currency is INR 24.30
+1.15 (4.97%)
At close: May 26, 2026
Krishna Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 22.10 | 24.30 | 22.10 | 24.30 | 24.30 | 4.97% | 1,123 |
| May 25, 2026 | 23.25 | 23.25 | 23.04 | 23.15 | 23.15 | -4.54% | 2,582 |
| May 22, 2026 | 24.30 | 24.40 | 23.10 | 24.25 | 24.25 | -0.21% | 5,291 |
| May 21, 2026 | 24.45 | 25.60 | 23.30 | 24.30 | 24.30 | -0.61% | 2,377 |
| May 20, 2026 | 25.22 | 25.45 | 24.45 | 24.45 | 24.45 | -4.97% | 5,468 |
| May 19, 2026 | 26.54 | 26.54 | 24.05 | 25.73 | 25.73 | 1.74% | 3,362 |
| May 18, 2026 | 24.57 | 25.29 | 24.57 | 25.29 | 25.29 | 4.98% | 11,378 |
| May 15, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 1,261 |
| May 14, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.99% | 2,557 |
| May 13, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.99% | 2,061 |
| May 12, 2026 | 25.08 | 26.00 | 25.08 | 25.08 | 25.08 | -1.99% | 8,085 |
| May 11, 2026 | 24.61 | 25.59 | 24.61 | 25.59 | 25.59 | 1.91% | 4,882 |
| May 8, 2026 | 25.11 | 25.11 | 24.13 | 25.11 | 25.11 | 1.99% | 7,700 |
| May 7, 2026 | 24.30 | 24.62 | 24.30 | 24.62 | 24.62 | 1.99% | 8,793 |
| May 6, 2026 | 23.22 | 24.14 | 23.22 | 24.14 | 24.14 | 1.90% | 7,992 |
| May 5, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 2,320 |
| May 4, 2026 | 24.65 | 24.65 | 23.69 | 23.69 | 23.69 | -1.99% | 1,064 |
| Apr 30, 2026 | 24.17 | 24.17 | 24.16 | 24.17 | 24.17 | 1.98% | 13,601 |
| Apr 29, 2026 | 23.79 | 23.79 | 23.70 | 23.70 | 23.70 | 1.59% | 6,222 |
| Apr 28, 2026 | 22.88 | 23.33 | 22.44 | 23.33 | 23.33 | 1.97% | 6,632 |
| Apr 27, 2026 | 22.44 | 22.88 | 22.00 | 22.88 | 22.88 | 1.96% | 1,378 |
| Apr 24, 2026 | 22.00 | 22.44 | 22.00 | 22.44 | 22.44 | 2.00% | 2,429 |
| Apr 23, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - | 3,171 |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,325 |
| Apr 21, 2026 | 22.37 | 22.37 | 21.93 | 22.00 | 22.00 | -1.65% | 2,538 |
| Apr 20, 2026 | 22.37 | 23.27 | 22.37 | 22.37 | 22.37 | -1.97% | 1,807 |
| Apr 17, 2026 | 23.28 | 23.28 | 22.82 | 22.82 | 22.82 | -1.98% | 7,527 |
| Apr 16, 2026 | 22.80 | 23.28 | 22.80 | 23.28 | 23.28 | 1.97% | 4,928 |
| Apr 15, 2026 | 22.39 | 22.83 | 22.39 | 22.83 | 22.83 | 1.97% | 11,642 |
| Apr 13, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.96% | 6,637 |
| Apr 10, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 4.97% | 10,449 |
| Apr 9, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 4.97% | 9,218 |
| Apr 8, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 4.95% | 1,999 |
| Apr 7, 2026 | 19.84 | 19.84 | 18.99 | 18.99 | 18.99 | 0.48% | 465 |
| Apr 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 471 |
| Apr 2, 2026 | 18.09 | 18.90 | 17.10 | 18.00 | 18.00 | - | 1,644 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 4,277 |
| Mar 30, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -4.97% | 9,933 |
| Mar 27, 2026 | 19.45 | 19.45 | 18.00 | 18.73 | 18.73 | 0.97% | 1,126 |
| 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 |