Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 111.80
-4.20 (-3.62%)
At close: Mar 30, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 121.15 | 121.15 | 108.50 | 111.80 | 111.80 | -3.62% | 1,588 |
| Mar 27, 2026 | 121.20 | 121.20 | 113.40 | 116.00 | 116.00 | -0.26% | 4,117 |
| Mar 25, 2026 | 121.00 | 121.00 | 113.00 | 116.30 | 116.30 | 1.97% | 5,528 |
| Mar 24, 2026 | 124.90 | 124.90 | 113.00 | 114.05 | 114.05 | -4.88% | 7,517 |
| Mar 23, 2026 | 118.05 | 123.90 | 115.00 | 119.90 | 119.90 | -1.36% | 8,350 |
| Mar 20, 2026 | 115.00 | 128.00 | 115.00 | 121.55 | 121.55 | 5.37% | 16,062 |
| Mar 19, 2026 | 112.00 | 121.90 | 111.90 | 115.35 | 115.35 | -1.41% | 1,437 |
| Mar 18, 2026 | 120.00 | 129.50 | 116.00 | 117.00 | 117.00 | -0.09% | 2,817 |
| Mar 17, 2026 | 123.70 | 123.95 | 115.70 | 117.10 | 117.10 | -5.34% | 421 |
| Mar 16, 2026 | 117.50 | 123.90 | 117.50 | 123.70 | 123.70 | 4.74% | 45 |
| Mar 13, 2026 | 129.70 | 130.00 | 116.00 | 118.10 | 118.10 | -9.15% | 4,091 |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.78% | 20 |
| Mar 11, 2026 | 122.95 | 132.40 | 122.00 | 132.35 | 132.35 | 5.84% | 593 |
| Mar 10, 2026 | 124.30 | 129.70 | 124.30 | 125.05 | 125.05 | -2.99% | 1,099 |
| Mar 9, 2026 | 124.20 | 129.35 | 124.05 | 128.90 | 128.90 | -0.85% | 108 |
| Mar 6, 2026 | 134.10 | 134.10 | 123.55 | 130.00 | 130.00 | -1.52% | 255 |
| Mar 5, 2026 | 134.20 | 134.20 | 128.80 | 132.00 | 132.00 | 2.13% | 131 |
| Mar 4, 2026 | 142.00 | 142.00 | 124.00 | 129.25 | 129.25 | 2.46% | 222 |
| Mar 2, 2026 | 131.00 | 131.00 | 125.00 | 126.15 | 126.15 | -5.15% | 520 |
| Feb 27, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 1.57% | 18 |
| Feb 26, 2026 | 135.00 | 135.00 | 128.15 | 130.95 | 130.95 | -0.76% | 886 |
| Feb 25, 2026 | 132.95 | 132.95 | 127.20 | 131.95 | 131.95 | 1.85% | 130 |
| Feb 24, 2026 | 129.55 | 131.95 | 129.55 | 129.55 | 129.55 | - | 54 |
| Feb 23, 2026 | 135.00 | 135.00 | 129.00 | 129.55 | 129.55 | 0.19% | 1,408 |
| Feb 20, 2026 | 135.00 | 135.00 | 128.05 | 129.30 | 129.30 | -2.19% | 312 |
| Feb 19, 2026 | 130.05 | 134.80 | 130.00 | 132.20 | 132.20 | 0.27% | 1,365 |
| Feb 18, 2026 | 128.70 | 134.95 | 128.70 | 131.85 | 131.85 | -1.71% | 758 |
| Feb 17, 2026 | 135.85 | 135.85 | 126.00 | 134.15 | 134.15 | 0.98% | 6,001 |
| Feb 16, 2026 | 127.00 | 136.00 | 126.80 | 132.85 | 132.85 | 1.03% | 668 |
| Feb 13, 2026 | 126.55 | 131.50 | 126.55 | 131.50 | 131.50 | 3.91% | 64 |
| Feb 12, 2026 | 125.95 | 136.80 | 125.95 | 126.55 | 126.55 | -4.63% | 808 |
| Feb 11, 2026 | 144.00 | 144.00 | 131.00 | 132.70 | 132.70 | -2.35% | 1,813 |
| Feb 10, 2026 | 136.95 | 137.00 | 132.00 | 135.90 | 135.90 | 0.82% | 1,621 |
| Feb 9, 2026 | 131.00 | 137.95 | 130.00 | 134.80 | 134.80 | 0.63% | 1,170 |
| Feb 6, 2026 | 127.60 | 135.85 | 127.60 | 133.95 | 133.95 | 0.71% | 373 |
| Feb 5, 2026 | 140.75 | 144.40 | 128.55 | 133.00 | 133.00 | -1.34% | 3,469 |
| Feb 4, 2026 | 136.00 | 139.70 | 125.30 | 134.80 | 134.80 | 3.14% | 1,323 |
| Feb 3, 2026 | 137.00 | 137.00 | 128.00 | 130.70 | 130.70 | -3.19% | 1,876 |
| Feb 2, 2026 | 135.00 | 135.00 | 128.00 | 135.00 | 135.00 | 1.81% | 53 |
| Feb 1, 2026 | 125.50 | 144.40 | 125.50 | 132.60 | 132.60 | 1.69% | 1,277 |
| Jan 30, 2026 | 130.70 | 135.00 | 123.70 | 130.40 | 130.40 | 0.23% | 940 |
| Jan 29, 2026 | 125.45 | 131.00 | 125.25 | 130.10 | 130.10 | 3.13% | 1,053 |
| Jan 28, 2026 | 133.00 | 139.00 | 125.10 | 126.15 | 126.15 | 0.08% | 2,918 |
| Jan 27, 2026 | 124.70 | 139.75 | 123.00 | 126.05 | 126.05 | -5.44% | 3,872 |
| 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 |