Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 143.65
-4.30 (-2.91%)
At close: Jun 2, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |