Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 156.35
-6.00 (-3.70%)
At close: Jul 13, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 168.55 | 172.80 | 160.15 | 162.35 | 162.35 | -3.68% | 11,226 |
| Jul 9, 2026 | 167.00 | 169.90 | 162.20 | 168.55 | 168.55 | 3.12% | 1,279 |
| Jul 8, 2026 | 168.60 | 172.45 | 162.10 | 163.45 | 163.45 | -1.09% | 6,627 |
| Jul 7, 2026 | 183.95 | 183.95 | 163.50 | 165.25 | 165.25 | -8.07% | 14,695 |
| Jul 6, 2026 | 177.95 | 184.00 | 172.00 | 179.75 | 179.75 | 4.90% | 32,205 |
| Jul 3, 2026 | 152.20 | 179.50 | 151.00 | 171.35 | 171.35 | 9.45% | 32,460 |
| Jul 2, 2026 | 152.10 | 164.80 | 150.00 | 156.55 | 156.55 | 1.16% | 6,935 |
| Jul 1, 2026 | 162.90 | 162.90 | 154.50 | 154.75 | 154.75 | -0.19% | 7,148 |
| Jun 30, 2026 | 164.95 | 164.95 | 153.65 | 155.05 | 155.05 | -1.90% | 7,193 |
| Jun 29, 2026 | 156.00 | 165.00 | 152.00 | 158.05 | 158.05 | 1.28% | 14,432 |
| Jun 25, 2026 | 171.50 | 176.00 | 153.00 | 156.05 | 156.05 | -4.56% | 31,908 |
| Jun 24, 2026 | 136.25 | 163.50 | 136.25 | 163.50 | 163.50 | 20.00% | 82,362 |
| Jun 23, 2026 | 143.00 | 145.00 | 135.90 | 136.25 | 136.25 | -5.35% | 3,933 |
| Jun 22, 2026 | 139.90 | 149.05 | 136.25 | 143.95 | 143.95 | 6.63% | 4,400 |
| Jun 19, 2026 | 135.00 | 138.95 | 132.35 | 135.00 | 135.00 | 0.48% | 2,510 |
| Jun 18, 2026 | 133.95 | 137.60 | 133.95 | 134.35 | 134.35 | -0.15% | 1,819 |
| Jun 17, 2026 | 131.50 | 135.00 | 128.05 | 134.55 | 134.55 | 1.59% | 5,172 |
| Jun 16, 2026 | 135.00 | 135.80 | 131.60 | 132.45 | 132.45 | -1.41% | 6,137 |
| Jun 15, 2026 | 139.80 | 139.80 | 134.05 | 134.35 | 134.35 | 0.11% | 730 |
| Jun 12, 2026 | 131.95 | 144.75 | 130.65 | 134.20 | 134.20 | 3.43% | 3,139 |
| Jun 11, 2026 | 132.00 | 132.00 | 128.00 | 129.75 | 129.75 | -2.33% | 1,771 |
| Jun 10, 2026 | 139.00 | 139.95 | 132.40 | 132.85 | 132.85 | 0.19% | 2,147 |
| Jun 9, 2026 | 133.15 | 136.90 | 129.00 | 132.60 | 132.60 | -3.35% | 3,018 |
| Jun 8, 2026 | 145.00 | 145.00 | 136.00 | 137.20 | 137.20 | -5.38% | 3,125 |
| Jun 5, 2026 | 142.05 | 148.50 | 138.50 | 145.00 | 145.00 | 2.08% | 1,188 |
| Jun 4, 2026 | 140.70 | 151.00 | 136.65 | 142.05 | 142.05 | -1.93% | 7,072 |
| Jun 3, 2026 | 154.50 | 154.50 | 143.65 | 144.85 | 144.85 | 0.84% | 2,649 |
| Jun 2, 2026 | 154.85 | 154.85 | 142.85 | 143.65 | 143.65 | -2.91% | 3,150 |
| Jun 1, 2026 | 165.00 | 165.00 | 145.10 | 147.95 | 147.95 | -1.43% | 11,721 |
| May 29, 2026 | 155.20 | 155.25 | 146.00 | 150.10 | 150.10 | 16.00% | 46,797 |
| May 27, 2026 | 124.95 | 131.60 | 124.95 | 129.40 | 129.40 | 4.27% | 2,961 |
| May 26, 2026 | 122.85 | 133.00 | 121.50 | 124.10 | 124.10 | 2.77% | 1,083 |
| May 25, 2026 | 124.85 | 124.85 | 118.25 | 120.75 | 120.75 | -0.66% | 3,053 |
| May 22, 2026 | 120.95 | 125.95 | 118.05 | 121.55 | 121.55 | 0.54% | 1,400 |
| May 21, 2026 | 126.30 | 126.30 | 116.00 | 120.90 | 120.90 | -2.30% | 5,504 |
| May 20, 2026 | 124.90 | 124.90 | 123.75 | 123.75 | 123.75 | -1.55% | 1,234 |
| May 19, 2026 | 121.00 | 126.90 | 118.55 | 125.70 | 125.70 | 0.28% | 1,666 |
| May 18, 2026 | 125.00 | 125.80 | 120.00 | 125.35 | 125.35 | -2.15% | 207 |
| May 15, 2026 | 130.45 | 134.85 | 126.10 | 128.10 | 128.10 | -0.16% | 580 |
| May 14, 2026 | 132.00 | 132.00 | 128.00 | 128.30 | 128.30 | -2.80% | 1,652 |
| May 13, 2026 | 128.90 | 132.00 | 125.05 | 132.00 | 132.00 | 4.97% | 535 |
| 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 |