Krishna Ventures Limited (BOM:504392)
India · Delayed Price · Currency is INR 23.69
0.00 (0.00%)
At close: May 5, 2026
Krishna Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |