Krishna Ventures Limited (BOM:504392)
India · Delayed Price · Currency is INR 57.95
-0.05 (-0.09%)
At close: Oct 23, 2026
Krishna Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.84 | 57.95 | 56.84 | 57.95 | 57.95 | -0.09% | 16,618 |
| Oct 22, 2026 | 57.68 | 58.00 | 57.68 | 58.00 | 58.00 | -1.43% | 26,352 |
| Oct 21, 2026 | 57.00 | 60.50 | 56.71 | 58.84 | 58.84 | -1.42% | 78,159 |
| Oct 19, 2026 | 61.59 | 61.59 | 55.73 | 59.69 | 59.69 | 1.76% | 111,026 |
| Oct 16, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 4.99% | 6,666 |
| Oct 15, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 5.00% | 2,516 |
| Oct 14, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 4.99% | 24,432 |
| Oct 13, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 4.99% | 6,296 |
| Oct 12, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 4.98% | 23,007 |
| Oct 9, 2026 | 44.18 | 45.98 | 44.18 | 45.98 | 45.98 | 2.00% | 37,500 |
| Oct 8, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -2.00% | 14,716 |
| Oct 7, 2026 | 45.10 | 46.90 | 45.10 | 46.00 | 46.00 | -0.02% | 36,218 |
| Oct 6, 2026 | 47.85 | 47.85 | 46.00 | 46.01 | 46.01 | -1.94% | 20,267 |
| Oct 5, 2026 | 46.00 | 46.92 | 46.00 | 46.92 | 46.92 | 2.00% | 2,750 |
| Oct 1, 2026 | 46.00 | 46.00 | 45.08 | 46.00 | 46.00 | - | 5,215 |
| Sep 30, 2026 | 46.00 | 47.82 | 46.00 | 46.00 | 46.00 | -1.98% | 14,617 |
| Sep 29, 2026 | 47.87 | 47.87 | 46.93 | 46.93 | 46.93 | -0.02% | 25,895 |
| Sep 28, 2026 | 46.02 | 46.94 | 46.02 | 46.94 | 46.94 | 2.00% | 6,411 |
| Sep 25, 2026 | 46.00 | 46.02 | 46.00 | 46.02 | 46.02 | 1.99% | 4,334 |
| Sep 24, 2026 | 44.55 | 45.12 | 44.55 | 45.12 | 45.12 | 1.99% | 2,916 |
| Sep 23, 2026 | 44.68 | 44.68 | 44.00 | 44.24 | 44.24 | -0.98% | 14,931 |
| Sep 22, 2026 | 45.14 | 45.14 | 44.24 | 44.68 | 44.68 | -1.02% | 899 |
| Sep 21, 2026 | 44.30 | 45.14 | 44.30 | 45.14 | 45.14 | 1.90% | 1,797 |
| Sep 18, 2026 | 44.28 | 44.30 | 44.28 | 44.30 | 44.30 | 0.05% | 1,315 |
| Sep 17, 2026 | 42.56 | 44.28 | 42.56 | 44.28 | 44.28 | 1.98% | 31,359 |
| Sep 16, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.99% | 1,128 |
| Sep 15, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.99% | 101 |
| 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 |