Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 138.65
+2.90 (2.14%)
At close: Aug 29, 2025
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 141.00 | 141.00 | 130.05 | 138.65 | 138.65 | 2.14% | 1,309 |
| Aug 28, 2025 | 140.00 | 144.70 | 132.75 | 135.75 | 135.75 | -2.83% | 5,318 |
| Aug 26, 2025 | 138.00 | 141.00 | 138.00 | 139.70 | 139.70 | 1.23% | 1,433 |
| Aug 25, 2025 | 138.00 | 141.90 | 137.40 | 138.00 | 138.00 | -1.57% | 1,489 |
| Aug 22, 2025 | 144.90 | 144.90 | 138.00 | 140.20 | 140.20 | -0.53% | 3,822 |
| Aug 21, 2025 | 145.00 | 145.00 | 135.05 | 140.95 | 140.95 | -0.63% | 3,509 |
| Aug 20, 2025 | 144.90 | 144.90 | 139.00 | 141.85 | 141.85 | 2.27% | 6,406 |
| Aug 19, 2025 | 134.35 | 139.90 | 134.35 | 138.70 | 138.70 | 4.09% | 15,538 |
| Aug 18, 2025 | 127.60 | 139.00 | 127.60 | 133.25 | 133.25 | -0.78% | 4,771 |
| Aug 14, 2025 | 136.00 | 136.00 | 132.65 | 134.30 | 134.30 | 1.70% | 2,757 |
| Aug 13, 2025 | 133.10 | 135.00 | 130.00 | 132.05 | 132.05 | -1.27% | 5,838 |
| Aug 12, 2025 | 136.00 | 136.00 | 128.90 | 133.75 | 133.75 | 2.85% | 3,172 |
| Aug 11, 2025 | 131.85 | 132.50 | 127.20 | 130.05 | 130.05 | 3.05% | 12,988 |
| Aug 8, 2025 | 133.40 | 133.40 | 124.15 | 126.20 | 126.20 | -0.71% | 12,908 |
| Aug 7, 2025 | 118.00 | 127.10 | 118.00 | 127.10 | 127.10 | 5.00% | 9,226 |
| Aug 6, 2025 | 124.65 | 129.95 | 121.00 | 121.05 | 121.05 | -3.35% | 2,859 |
| Aug 5, 2025 | 130.95 | 130.95 | 121.55 | 125.25 | 125.25 | -0.60% | 1,168 |
| Aug 4, 2025 | 127.50 | 128.50 | 120.00 | 126.00 | 126.00 | 2.31% | 3,976 |
| Aug 1, 2025 | 123.90 | 126.85 | 118.00 | 123.15 | 123.15 | -0.40% | 2,582 |
| Jul 31, 2025 | 120.00 | 130.00 | 120.00 | 123.65 | 123.65 | -0.28% | 569 |
| Jul 30, 2025 | 128.00 | 128.00 | 119.00 | 124.00 | 124.00 | - | 272 |
| Jul 29, 2025 | 126.50 | 126.50 | 118.70 | 124.00 | 124.00 | 2.90% | 2,375 |
| Jul 28, 2025 | 116.00 | 120.95 | 115.20 | 120.50 | 120.50 | 4.60% | 10,643 |
| Jul 25, 2025 | 117.15 | 123.65 | 115.00 | 115.20 | 115.20 | -3.27% | 1,667 |
| Jul 24, 2025 | 124.50 | 124.50 | 118.60 | 119.10 | 119.10 | -0.33% | 998 |
| Jul 23, 2025 | 124.70 | 124.70 | 118.55 | 119.50 | 119.50 | -2.45% | 1,465 |
| Jul 22, 2025 | 121.40 | 124.00 | 116.70 | 122.50 | 122.50 | 0.41% | 7,624 |
| Jul 21, 2025 | 119.00 | 124.50 | 118.90 | 122.00 | 122.00 | 2.87% | 2,871 |
| Jul 18, 2025 | 125.00 | 125.00 | 115.00 | 118.60 | 118.60 | -1.58% | 6,651 |
| Jul 17, 2025 | 122.00 | 125.90 | 115.70 | 120.50 | 120.50 | - | 3,647 |
| Jul 16, 2025 | 122.00 | 126.85 | 118.40 | 120.50 | 120.50 | -2.39% | 1,923 |
| Jul 15, 2025 | 127.00 | 127.50 | 123.00 | 123.45 | 123.45 | -3.78% | 10,116 |
| Jul 14, 2025 | 132.90 | 132.90 | 126.05 | 128.30 | 128.30 | -3.86% | 7,777 |
| Jul 11, 2025 | 133.40 | 135.90 | 125.60 | 133.45 | 133.45 | 3.61% | 33,405 |
| Jul 10, 2025 | 120.00 | 129.00 | 116.05 | 128.80 | 128.80 | 8.88% | 60,313 |
| Jul 9, 2025 | 110.85 | 119.95 | 109.00 | 118.30 | 118.30 | 6.72% | 31,381 |
| Jul 8, 2025 | 106.70 | 111.95 | 104.00 | 110.85 | 110.85 | 3.89% | 23,557 |
| Jul 7, 2025 | 100.00 | 112.40 | 98.35 | 106.70 | 106.70 | 9.72% | 37,503 |
| Jul 4, 2025 | 97.95 | 97.95 | 95.20 | 97.25 | 97.25 | 0.78% | 1,627 |
| Jul 3, 2025 | 99.40 | 99.40 | 95.60 | 96.50 | 96.50 | -2.97% | 3,948 |
| Jul 2, 2025 | 100.00 | 100.00 | 98.15 | 99.45 | 99.45 | 1.32% | 2,345 |
| Jul 1, 2025 | 100.00 | 100.00 | 98.00 | 98.15 | 98.15 | -1.87% | 1,403 |
| Jun 30, 2025 | 101.41 | 101.41 | 97.75 | 100.02 | 100.02 | -0.88% | 7,721 |
| Jun 27, 2025 | 99.25 | 101.80 | 97.90 | 100.91 | 100.91 | 1.93% | 848 |
| Jun 26, 2025 | 99.00 | 99.00 | 97.45 | 99.00 | 99.00 | 1.59% | 269 |
| Jun 25, 2025 | 95.50 | 97.65 | 95.50 | 97.45 | 97.45 | 0.29% | 855 |
| Jun 24, 2025 | 98.00 | 98.87 | 96.00 | 97.17 | 97.17 | -1.53% | 3,718 |
| Jun 23, 2025 | 98.00 | 100.50 | 97.30 | 98.68 | 98.68 | 3.06% | 2,827 |
| Jun 20, 2025 | 99.00 | 99.00 | 95.45 | 95.75 | 95.75 | 0.31% | 3,814 |
| Jun 19, 2025 | 110.99 | 113.98 | 95.00 | 95.45 | 95.45 | -9.61% | 31,838 |