Krishna Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	44.42	45.89	42.05	44.70	44.70	0.99%	17,028
Jul 3, 2026	44.15	44.26	42.20	44.26	44.26	4.98%	38,416
Jul 2, 2026	40.90	42.16	40.90	42.16	42.16	4.98%	38,326
Jul 1, 2026	40.13	43.79	40.13	40.16	40.16	-4.92%	77,153
Jun 30, 2026	42.24	42.24	42.24	42.24	42.24	-4.99%	8,608
Jun 29, 2026	44.46	44.46	44.46	44.46	44.46	-5.00%	6,398
Jun 25, 2026	51.70	51.72	46.80	46.80	46.80	-4.99%	183,361
Jun 24, 2026	49.26	49.26	48.99	49.26	49.26	4.99%	22,730
Jun 23, 2026	46.92	46.92	45.80	46.92	46.92	4.99%	17,496
Jun 22, 2026	43.00	44.69	40.45	44.69	44.69	4.98%	177,764
Jun 19, 2026	42.57	42.57	42.57	42.57	42.57	4.98%	8,413
Jun 18, 2026	40.55	40.55	40.55	40.55	40.55	5.00%	8,055
Jun 17, 2026	38.62	38.62	38.62	38.62	38.62	4.97%	12,361
Jun 16, 2026	36.79	36.79	36.79	36.79	36.79	4.99%	15,343
Jun 15, 2026	35.04	35.04	33.60	35.04	35.04	4.97%	20,871
Jun 12, 2026	32.88	33.38	28.16	33.38	33.38	9.98%	79,305
Jun 11, 2026	27.66	30.37	26.85	30.35	30.35	9.92%	30,820
Jun 10, 2026	27.60	27.66	23.60	27.61	27.61	9.78%	90,530
Jun 9, 2026	22.85	25.15	22.50	25.15	25.15	9.97%	2,645
Jun 8, 2026	24.23	24.98	21.98	22.87	22.87	-5.61%	10,731
Jun 5, 2026	23.01	24.23	23.01	24.23	24.23	-0.37%	1,863
Jun 4, 2026	24.99	24.99	23.20	24.32	24.32	-0.33%	556
Jun 3, 2026	25.07	25.07	24.40	24.40	24.40	-3.86%	1,328
Jun 2, 2026	26.10	27.00	25.07	25.38	25.38	-3.79%	16,416
Jun 1, 2026	26.99	27.00	25.50	26.38	26.38	-0.30%	20,181
May 29, 2026	25.76	26.51	25.25	26.46	26.46	4.79%	43,646
May 27, 2026	25.49	25.49	25.25	25.25	25.25	3.91%	225
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