Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 125.75
-6.05 (-4.59%)
At close: May 12, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 137.95 | 137.95 | 125.00 | 125.75 | 125.75 | -4.59% | 554 |
| May 11, 2026 | 135.90 | 137.95 | 128.45 | 131.80 | 131.80 | -3.69% | 4,378 |
| May 8, 2026 | 127.00 | 143.90 | 123.35 | 136.85 | 136.85 | 9.66% | 4,782 |
| May 7, 2026 | 129.00 | 133.60 | 122.20 | 124.80 | 124.80 | -1.07% | 1,893 |
| May 6, 2026 | 125.00 | 127.90 | 123.85 | 126.15 | 126.15 | -0.55% | 619 |
| May 5, 2026 | 126.00 | 128.85 | 125.05 | 126.85 | 126.85 | -2.16% | 160 |
| May 4, 2026 | 122.20 | 132.00 | 122.20 | 129.65 | 129.65 | 2.98% | 2,643 |
| Apr 30, 2026 | 128.20 | 128.20 | 117.50 | 125.90 | 125.90 | 0.24% | 1,007 |
| Apr 29, 2026 | 129.70 | 129.85 | 125.60 | 125.60 | 125.60 | -3.31% | 804 |
| Apr 28, 2026 | 128.10 | 131.00 | 125.00 | 129.90 | 129.90 | 1.76% | 913 |
| Apr 27, 2026 | 134.00 | 134.00 | 125.65 | 127.65 | 127.65 | -1.81% | 459 |
| Apr 24, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.26% | 640 |
| Apr 23, 2026 | 133.60 | 133.60 | 133.00 | 133.00 | 133.00 | 1.68% | 13 |
| Apr 22, 2026 | 130.00 | 133.00 | 129.95 | 130.80 | 130.80 | 2.59% | 3,384 |
| Apr 21, 2026 | 127.35 | 129.50 | 119.10 | 127.50 | 127.50 | -2.67% | 2,433 |
| Apr 20, 2026 | 136.00 | 136.00 | 128.70 | 131.00 | 131.00 | -1.61% | 2,359 |
| Apr 17, 2026 | 123.00 | 134.90 | 120.00 | 133.15 | 133.15 | 6.10% | 8,020 |
| Apr 16, 2026 | 135.00 | 135.00 | 121.50 | 125.50 | 125.50 | -5.64% | 2,456 |
| Apr 15, 2026 | 128.50 | 134.00 | 127.20 | 133.00 | 133.00 | 4.72% | 378 |
| Apr 13, 2026 | 124.00 | 129.95 | 124.00 | 127.00 | 127.00 | 0.40% | 686 |
| Apr 10, 2026 | 120.95 | 132.00 | 120.95 | 126.50 | 126.50 | -0.35% | 1,660 |
| Apr 9, 2026 | 125.00 | 129.00 | 117.00 | 126.95 | 126.95 | 2.46% | 2,691 |
| Apr 8, 2026 | 121.00 | 125.00 | 111.00 | 123.90 | 123.90 | 9.26% | 6,452 |
| Apr 7, 2026 | 112.50 | 114.55 | 106.00 | 113.40 | 113.40 | 3.56% | 3,077 |
| Apr 6, 2026 | 114.90 | 114.90 | 108.60 | 109.50 | 109.50 | -4.41% | 2,626 |
| Apr 2, 2026 | 115.90 | 115.90 | 111.00 | 114.55 | 114.55 | 1.19% | 388 |
| Apr 1, 2026 | 113.00 | 117.80 | 109.05 | 113.20 | 113.20 | 1.25% | 1,925 |
| 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 |