Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 135.50
-5.60 (-3.97%)
At close: Oct 1, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 136.00 | 141.50 | 134.05 | 135.50 | 135.50 | -3.97% | 515 |
| Sep 30, 2026 | 145.75 | 145.75 | 135.05 | 141.10 | 141.10 | 1.04% | 2,390 |
| Sep 29, 2026 | 130.20 | 139.65 | 130.20 | 139.65 | 139.65 | 5.00% | 6,063 |
| Sep 28, 2026 | 137.00 | 140.90 | 131.55 | 133.00 | 133.00 | -2.92% | 5,718 |
| Sep 25, 2026 | 137.00 | 137.00 | 133.50 | 137.00 | 137.00 | - | 224 |
| Sep 24, 2026 | 137.85 | 137.85 | 131.10 | 137.00 | 137.00 | -0.69% | 150 |
| Sep 23, 2026 | 133.00 | 137.95 | 132.00 | 137.95 | 137.95 | 3.72% | 6,671 |
| Sep 22, 2026 | 130.00 | 134.85 | 128.90 | 133.00 | 133.00 | -1.48% | 1,699 |
| Sep 21, 2026 | 130.00 | 135.00 | 128.10 | 135.00 | 135.00 | 1.50% | 793 |
| Sep 18, 2026 | 131.00 | 133.00 | 128.05 | 133.00 | 133.00 | -0.75% | 412 |
| Sep 17, 2026 | 126.70 | 134.00 | 126.70 | 134.00 | 134.00 | 2.29% | 2,359 |
| Sep 16, 2026 | 131.60 | 131.60 | 126.70 | 131.00 | 131.00 | -0.46% | 470 |
| Sep 15, 2026 | 130.00 | 135.00 | 128.00 | 131.60 | 131.60 | -0.60% | 1,579 |
| Sep 11, 2026 | 133.50 | 136.00 | 131.05 | 132.40 | 132.40 | -0.82% | 1,674 |
| Sep 10, 2026 | 139.90 | 139.90 | 135.20 | 136.50 | 133.50 | -2.50% | 1,631 |
| Sep 9, 2026 | 140.00 | 140.95 | 134.15 | 140.00 | 136.92 | - | 233 |
| Sep 8, 2026 | 139.00 | 140.00 | 133.20 | 140.00 | 136.92 | 0.76% | 2,397 |
| Sep 7, 2026 | 134.05 | 138.95 | 133.00 | 138.95 | 135.90 | 4.47% | 1,992 |
| Sep 4, 2026 | 143.00 | 143.00 | 133.00 | 133.00 | 130.08 | -2.88% | 5,586 |
| Sep 3, 2026 | 140.15 | 140.15 | 132.50 | 136.95 | 133.94 | 2.58% | 2,163 |
| Sep 2, 2026 | 140.90 | 140.90 | 133.50 | 133.50 | 130.57 | -1.26% | 66 |
| Sep 1, 2026 | 139.00 | 139.00 | 135.20 | 135.20 | 132.23 | -2.73% | 395 |
| Aug 31, 2026 | 139.95 | 140.00 | 138.00 | 139.00 | 135.95 | -0.29% | 1,217 |
| Aug 28, 2026 | 136.35 | 139.90 | 133.00 | 139.40 | 136.34 | 1.20% | 2,959 |
| Aug 27, 2026 | 136.00 | 137.75 | 135.20 | 137.75 | 134.72 | -1.01% | 1,067 |
| Aug 26, 2026 | 136.05 | 140.00 | 134.05 | 139.15 | 136.09 | 1.94% | 1,664 |
| Aug 25, 2026 | 138.05 | 140.05 | 132.00 | 136.50 | 133.50 | -1.12% | 1,815 |
| Aug 24, 2026 | 141.50 | 141.50 | 138.00 | 138.05 | 135.02 | -2.02% | 595 |
| Aug 21, 2026 | 142.75 | 142.75 | 140.00 | 140.90 | 137.80 | -1.47% | 1,046 |
| Aug 20, 2026 | 140.80 | 143.00 | 135.90 | 143.00 | 139.86 | 0.85% | 1,838 |
| Aug 19, 2026 | 140.00 | 142.90 | 133.70 | 141.80 | 138.68 | 1.29% | 1,506 |
| Aug 18, 2026 | 138.00 | 144.90 | 138.00 | 140.00 | 136.92 | 1.41% | 414 |
| Aug 17, 2026 | 140.00 | 140.00 | 133.40 | 138.05 | 135.02 | -1.39% | 2,100 |
| Aug 14, 2026 | 141.00 | 142.20 | 135.15 | 140.00 | 136.92 | 1.82% | 328 |
| Aug 13, 2026 | 143.25 | 143.25 | 137.50 | 137.50 | 134.48 | 0.18% | 347 |
| Aug 12, 2026 | 145.95 | 146.50 | 136.45 | 137.25 | 134.23 | -3.35% | 433 |
| Aug 11, 2026 | 147.20 | 147.20 | 141.75 | 142.00 | 138.88 | - | 350 |
| Aug 10, 2026 | 137.30 | 148.40 | 137.30 | 142.00 | 138.88 | -1.66% | 1,748 |
| Aug 7, 2026 | 156.00 | 156.00 | 144.10 | 144.40 | 141.23 | -4.78% | 3,367 |
| Aug 6, 2026 | 151.55 | 156.20 | 151.55 | 151.65 | 148.32 | -4.92% | 9,283 |
| Aug 5, 2026 | 164.00 | 164.00 | 155.00 | 159.50 | 155.99 | 1.85% | 2,548 |
| Aug 4, 2026 | 150.90 | 156.60 | 147.00 | 156.60 | 153.16 | 4.99% | 5,771 |
| Aug 3, 2026 | 153.20 | 153.20 | 146.25 | 149.15 | 145.87 | -1.19% | 787 |
| Jul 31, 2026 | 151.00 | 151.75 | 144.00 | 150.95 | 147.63 | 0.97% | 2,468 |
| Jul 30, 2026 | 152.70 | 152.70 | 148.00 | 149.50 | 146.21 | -0.33% | 618 |
| Jul 29, 2026 | 147.00 | 151.60 | 145.00 | 150.00 | 146.70 | 2.92% | 1,472 |
| Jul 28, 2026 | 147.45 | 155.45 | 142.60 | 145.75 | 142.55 | -2.08% | 4,749 |
| Jul 27, 2026 | 155.70 | 155.70 | 147.10 | 148.85 | 145.58 | -2.78% | 4,305 |
| Jul 24, 2026 | 150.00 | 153.85 | 148.20 | 153.10 | 149.74 | -0.94% | 473 |
| Jul 23, 2026 | 161.90 | 161.90 | 149.00 | 154.55 | 151.15 | 0.06% | 1,275 |