Krishanveer Forge Limited (BOM:513369)
India · Delayed Price · Currency is INR 137.25
-4.75 (-3.35%)
At close: Aug 12, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 145.95 | 146.50 | 136.45 | 137.25 | 137.25 | -3.35% | 433 |
| Aug 11, 2026 | 147.20 | 147.20 | 141.75 | 142.00 | 142.00 | - | 350 |
| Aug 10, 2026 | 137.30 | 148.40 | 137.30 | 142.00 | 142.00 | -1.66% | 1,748 |
| Aug 7, 2026 | 156.00 | 156.00 | 144.10 | 144.40 | 144.40 | -4.78% | 3,367 |
| Aug 6, 2026 | 151.55 | 156.20 | 151.55 | 151.65 | 151.65 | -4.92% | 9,283 |
| Aug 5, 2026 | 164.00 | 164.00 | 155.00 | 159.50 | 159.50 | 1.85% | 2,548 |
| Aug 4, 2026 | 150.90 | 156.60 | 147.00 | 156.60 | 156.60 | 4.99% | 5,771 |
| Aug 3, 2026 | 153.20 | 153.20 | 146.25 | 149.15 | 149.15 | -1.19% | 787 |
| Jul 31, 2026 | 151.00 | 151.75 | 144.00 | 150.95 | 150.95 | 0.97% | 2,468 |
| Jul 30, 2026 | 152.70 | 152.70 | 148.00 | 149.50 | 149.50 | -0.33% | 618 |
| Jul 29, 2026 | 147.00 | 151.60 | 145.00 | 150.00 | 150.00 | 2.92% | 1,472 |
| Jul 28, 2026 | 147.45 | 155.45 | 142.60 | 145.75 | 145.75 | -2.08% | 4,749 |
| Jul 27, 2026 | 155.70 | 155.70 | 147.10 | 148.85 | 148.85 | -2.78% | 4,305 |
| Jul 24, 2026 | 150.00 | 153.85 | 148.20 | 153.10 | 153.10 | -0.94% | 473 |
| Jul 23, 2026 | 161.90 | 161.90 | 149.00 | 154.55 | 154.55 | 0.06% | 1,275 |
| Jul 22, 2026 | 149.15 | 157.05 | 149.15 | 154.45 | 154.45 | 1.85% | 741 |
| Jul 21, 2026 | 158.55 | 160.90 | 150.95 | 151.65 | 151.65 | -3.41% | 2,112 |
| Jul 20, 2026 | 153.65 | 161.10 | 146.90 | 157.00 | 157.00 | 2.18% | 2,016 |
| Jul 17, 2026 | 151.00 | 159.00 | 150.15 | 153.65 | 153.65 | -0.23% | 1,963 |
| Jul 16, 2026 | 156.60 | 157.00 | 151.15 | 154.00 | 154.00 | -1.66% | 675 |
| Jul 15, 2026 | 150.55 | 156.95 | 150.45 | 156.60 | 156.60 | 4.09% | 3,568 |
| Jul 14, 2026 | 155.00 | 160.00 | 150.30 | 150.45 | 150.45 | -3.77% | 1,797 |
| Jul 13, 2026 | 168.00 | 168.00 | 155.00 | 156.35 | 156.35 | -3.70% | 3,422 |
| 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 |