Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 129.90
-3.35 (-2.51%)
At close: Oct 22, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 149.00 | 149.00 | 128.00 | 129.90 | 129.90 | -2.51% | 1,874 |
| Oct 21, 2026 | 141.00 | 145.00 | 132.00 | 133.25 | 133.25 | -9.20% | 2,368 |
| Oct 19, 2026 | 141.40 | 148.00 | 141.40 | 146.75 | 146.75 | 1.21% | 728 |
| Oct 16, 2026 | 147.00 | 147.00 | 135.00 | 145.00 | 145.00 | 3.20% | 3,329 |
| Oct 15, 2026 | 134.05 | 142.25 | 134.05 | 140.50 | 140.50 | 2.11% | 710 |
| Oct 14, 2026 | 146.95 | 146.95 | 132.75 | 137.60 | 137.60 | -2.52% | 670 |
| Oct 13, 2026 | 136.00 | 158.85 | 131.65 | 141.15 | 141.15 | 3.71% | 2,554 |
| Oct 12, 2026 | 136.00 | 136.95 | 131.65 | 136.10 | 136.10 | 3.11% | 4,649 |
| Oct 9, 2026 | 137.60 | 137.60 | 130.20 | 132.00 | 132.00 | -0.23% | 2,777 |
| Oct 8, 2026 | 137.50 | 137.50 | 130.85 | 132.30 | 132.30 | -3.43% | 2,875 |
| Oct 7, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.28% | 390 |
| Oct 6, 2026 | 139.75 | 139.75 | 132.10 | 133.95 | 133.95 | -0.78% | 215 |
| Oct 5, 2026 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | -0.37% | 989 |
| 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 |