Krishna Ventures Limited (BOM:504392)
India · Delayed Price · Currency is INR 45.20
-0.92 (-1.99%)
At close: Sep 11, 2026
Krishna Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | -1.99% | 1,035 |
| Sep 10, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -2.00% | 17,051 |
| Sep 9, 2026 | 47.60 | 47.60 | 47.06 | 47.06 | 47.06 | -2.00% | 29,572 |
| Sep 8, 2026 | 48.02 | 48.26 | 48.02 | 48.02 | 48.02 | -2.00% | 482 |
| Sep 7, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 12,032 |
| Sep 4, 2026 | 51.55 | 51.65 | 50.00 | 50.00 | 50.00 | -1.96% | 29,531 |
| Sep 3, 2026 | 50.31 | 51.00 | 50.00 | 51.00 | 51.00 | 1.67% | 17,030 |
| Sep 2, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.99% | 20,863 |
| Sep 1, 2026 | 48.90 | 49.18 | 48.90 | 49.18 | 49.18 | 5.00% | 11,173 |
| Aug 31, 2026 | 44.90 | 46.84 | 44.80 | 46.84 | 46.84 | 5.00% | 26,069 |
| Aug 28, 2026 | 46.00 | 47.16 | 42.70 | 44.61 | 44.61 | -0.73% | 14,837 |
| Aug 27, 2026 | 45.60 | 45.60 | 41.60 | 44.94 | 44.94 | 3.48% | 15,232 |
| Aug 26, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 4.98% | 2,629 |
| Aug 25, 2026 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 5.00% | 3,735 |
| Aug 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 4.98% | 800 |
| Aug 21, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 1.98% | 901 |
| Aug 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.00% | 852 |
| Aug 19, 2026 | 35.00 | 36.08 | 35.00 | 36.08 | 36.08 | 1.95% | 29,492 |
| Aug 18, 2026 | 34.01 | 35.39 | 34.01 | 35.39 | 35.39 | 1.99% | 12,221 |
| Aug 17, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.98% | 1,212 |
| Aug 14, 2026 | 34.72 | 35.40 | 34.70 | 35.40 | 35.40 | - | 5,343 |
| Aug 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.25% | 16,997 |
| Aug 12, 2026 | 35.35 | 35.40 | 35.30 | 35.31 | 35.31 | -1.97% | 8,547 |
| Aug 11, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -1.99% | 9,422 |
| Aug 10, 2026 | 37.00 | 37.00 | 36.75 | 36.75 | 36.75 | -1.97% | 514 |
| Aug 7, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -1.99% | 148 |
| Aug 5, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -2.00% | 131 |
| Aug 4, 2026 | 39.82 | 39.82 | 39.03 | 39.03 | 39.03 | -1.98% | 135 |
| Aug 3, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -1.99% | 5,174 |
| Jul 31, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -1.98% | 211 |
| Jul 30, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -1.99% | 100 |
| Jul 29, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -1.99% | 1 |
| Jul 28, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -2.00% | 333 |
| Jul 24, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -1.98% | 390 |
| Jul 23, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -1.99% | 280 |
| Jul 22, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -1.99% | 26 |
| Jul 21, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.99% | 1,629 |
| Jul 20, 2026 | 47.72 | 47.72 | 47.71 | 47.71 | 47.71 | -1.99% | 2,215 |
| Jul 17, 2026 | 48.68 | 48.68 | 46.45 | 48.68 | 48.68 | 4.98% | 102,784 |
| Jul 16, 2026 | 44.30 | 46.37 | 44.00 | 46.37 | 46.37 | 4.98% | 15,346 |
| Jul 15, 2026 | 42.30 | 44.34 | 41.00 | 44.17 | 44.17 | 4.59% | 9,211 |
| Jul 14, 2026 | 42.36 | 44.47 | 42.00 | 42.23 | 42.23 | -0.31% | 5,177 |
| Jul 13, 2026 | 42.00 | 42.36 | 41.00 | 42.36 | 42.36 | 4.98% | 12,918 |
| Jul 10, 2026 | 41.98 | 42.00 | 40.10 | 40.35 | 40.35 | 0.88% | 19,334 |
| Jul 9, 2026 | 38.73 | 42.79 | 38.73 | 40.00 | 40.00 | -1.86% | 15,709 |
| Jul 8, 2026 | 43.00 | 43.00 | 40.76 | 40.76 | 40.76 | -4.99% | 5,367 |
| Jul 7, 2026 | 46.70 | 46.70 | 42.50 | 42.90 | 42.90 | -4.03% | 5,494 |
| 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 |