Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 131.00
+6.90 (5.56%)
At close: Jan 22, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 131.00 | 134.95 | 130.00 | 133.30 | 133.30 | 1.76% | 540 |
| Jan 22, 2026 | 122.00 | 147.95 | 122.00 | 131.00 | 131.00 | 5.56% | 1,078 |
| Jan 21, 2026 | 127.20 | 127.20 | 122.50 | 124.10 | 124.10 | -2.90% | 200 |
| Jan 20, 2026 | 132.30 | 134.00 | 120.10 | 127.80 | 127.80 | -5.33% | 1,534 |
| Jan 19, 2026 | 138.80 | 138.80 | 132.00 | 135.00 | 135.00 | -2.77% | 121 |
| Jan 16, 2026 | 116.75 | 139.90 | 116.75 | 138.85 | 138.85 | 4.12% | 5,620 |
| Jan 14, 2026 | 135.25 | 135.25 | 130.00 | 133.35 | 133.35 | -0.07% | 1,750 |
| Jan 13, 2026 | 137.20 | 137.20 | 131.20 | 133.45 | 133.45 | -0.45% | 580 |
| Jan 12, 2026 | 139.70 | 142.90 | 129.05 | 134.05 | 134.05 | -4.04% | 6,731 |
| Jan 9, 2026 | 147.00 | 147.00 | 138.00 | 139.70 | 139.70 | -2.68% | 1,330 |
| Jan 8, 2026 | 147.70 | 147.70 | 140.00 | 143.55 | 143.55 | -0.31% | 12,147 |
| Jan 7, 2026 | 146.00 | 146.00 | 136.00 | 144.00 | 144.00 | 1.66% | 1,947 |
| Jan 6, 2026 | 145.95 | 145.95 | 140.00 | 141.65 | 141.65 | -0.91% | 923 |
| Jan 5, 2026 | 145.90 | 151.95 | 138.00 | 142.95 | 142.95 | - | 1,564 |
| Jan 2, 2026 | 142.05 | 146.00 | 142.00 | 142.95 | 142.95 | -2.62% | 1,149 |
| Jan 1, 2026 | 149.95 | 149.95 | 141.00 | 146.80 | 146.80 | -1.31% | 526 |
| Dec 31, 2025 | 152.95 | 152.95 | 145.40 | 148.75 | 148.75 | 2.91% | 1,188 |
| Dec 30, 2025 | 148.15 | 148.15 | 143.05 | 144.55 | 144.55 | -1.97% | 247 |
| Dec 29, 2025 | 149.95 | 149.95 | 144.25 | 147.45 | 147.45 | 1.10% | 1,401 |
| Dec 26, 2025 | 146.00 | 150.00 | 143.10 | 145.85 | 145.85 | -2.67% | 2,352 |
| Dec 24, 2025 | 149.95 | 151.00 | 146.05 | 149.85 | 149.85 | -0.30% | 937 |
| Dec 23, 2025 | 151.00 | 151.00 | 145.65 | 150.30 | 150.30 | 0.37% | 1,511 |
| Dec 22, 2025 | 152.70 | 152.70 | 140.05 | 149.75 | 149.75 | 4.14% | 26,165 |
| Dec 19, 2025 | 149.80 | 152.80 | 140.00 | 143.80 | 143.80 | -1.07% | 3,688 |
| Dec 18, 2025 | 143.90 | 147.90 | 143.45 | 145.35 | 145.35 | 3.86% | 48,243 |
| Dec 17, 2025 | 136.50 | 149.90 | 135.00 | 139.95 | 139.95 | 4.71% | 117,841 |
| Dec 16, 2025 | 137.45 | 137.45 | 133.00 | 133.65 | 133.65 | -1.94% | 4,384 |
| Dec 15, 2025 | 140.90 | 140.90 | 134.00 | 136.30 | 136.30 | -1.16% | 5,121 |
| Dec 12, 2025 | 138.00 | 138.00 | 133.05 | 137.90 | 137.90 | 1.06% | 332 |
| Dec 11, 2025 | 138.00 | 138.00 | 131.05 | 136.45 | 136.45 | 0.55% | 55 |
| Dec 10, 2025 | 134.90 | 137.95 | 133.60 | 135.70 | 135.70 | -0.95% | 359 |
| Dec 9, 2025 | 138.45 | 138.45 | 132.00 | 137.00 | 137.00 | 1.29% | 9,245 |
| Dec 8, 2025 | 125.00 | 139.00 | 125.00 | 135.25 | 135.25 | -1.78% | 4,471 |
| Dec 5, 2025 | 137.00 | 139.90 | 135.00 | 137.70 | 137.70 | -0.33% | 1,581 |
| Dec 4, 2025 | 139.50 | 139.50 | 134.00 | 138.15 | 138.15 | 0.11% | 4,829 |
| Dec 3, 2025 | 140.95 | 140.95 | 138.00 | 138.00 | 138.00 | 0.07% | 29 |
| Dec 2, 2025 | 139.80 | 139.80 | 135.00 | 137.90 | 137.90 | 0.44% | 343 |
| Dec 1, 2025 | 139.80 | 139.80 | 134.35 | 137.30 | 137.30 | 2.69% | 1,893 |
| Nov 28, 2025 | 140.00 | 140.00 | 133.00 | 133.70 | 133.70 | -2.98% | 2,004 |
| Nov 27, 2025 | 140.00 | 140.00 | 134.15 | 137.80 | 137.80 | 0.18% | 534 |
| Nov 26, 2025 | 139.90 | 139.90 | 133.05 | 137.55 | 137.55 | 0.26% | 1,661 |
| Nov 25, 2025 | 137.50 | 137.50 | 133.00 | 137.20 | 137.20 | 1.97% | 5,426 |
| Nov 24, 2025 | 132.55 | 137.75 | 125.00 | 134.55 | 134.55 | 5.41% | 3,079 |
| Nov 21, 2025 | 130.05 | 138.10 | 125.00 | 127.65 | 127.65 | -4.38% | 4,562 |
| Nov 20, 2025 | 138.90 | 138.90 | 133.00 | 133.50 | 133.50 | -0.26% | 1,403 |
| Nov 19, 2025 | 134.10 | 138.70 | 130.00 | 133.85 | 133.85 | 1.86% | 2,967 |
| Nov 18, 2025 | 139.75 | 139.75 | 129.95 | 131.40 | 131.40 | -2.34% | 3,522 |
| Nov 17, 2025 | 139.00 | 139.00 | 132.00 | 134.55 | 134.55 | -1.03% | 6,265 |
| Nov 14, 2025 | 141.00 | 141.00 | 133.55 | 135.95 | 135.95 | 1.99% | 497 |
| Nov 13, 2025 | 132.50 | 136.90 | 129.85 | 133.30 | 133.30 | -2.98% | 6,091 |