Krishna GVK Luxury Hotels Limited (BOM:532390)
India · Delayed Price · Currency is INR 321.15
+1.35 (0.42%)
At close: Oct 7, 2026
BOM:532390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 317.35 | 329.70 | 317.05 | 321.15 | 321.15 | 0.42% | 10,566 |
| Oct 6, 2026 | 315.90 | 320.35 | 315.80 | 319.80 | 319.80 | 1.57% | 1,477 |
| Oct 5, 2026 | 313.70 | 319.45 | 313.05 | 314.85 | 314.85 | 0.22% | 4,328 |
| Oct 1, 2026 | 316.65 | 320.50 | 308.65 | 314.15 | 314.15 | -1.97% | 11,925 |
| Sep 30, 2026 | 315.50 | 323.25 | 315.50 | 320.45 | 320.45 | 1.38% | 1,643 |
| Sep 29, 2026 | 314.70 | 317.45 | 311.30 | 316.10 | 316.10 | 0.48% | 2,277 |
| Sep 28, 2026 | 328.60 | 328.60 | 314.00 | 314.60 | 314.60 | -2.84% | 5,755 |
| Sep 25, 2026 | 326.05 | 326.05 | 320.65 | 323.80 | 323.80 | 0.15% | 4,346 |
| Sep 24, 2026 | 328.30 | 329.90 | 322.00 | 323.30 | 323.30 | -2.03% | 4,686 |
| Sep 23, 2026 | 330.35 | 332.70 | 327.60 | 330.00 | 330.00 | 0.66% | 3,459 |
| Sep 22, 2026 | 328.50 | 331.80 | 326.65 | 327.85 | 327.85 | -0.33% | 5,382 |
| Sep 21, 2026 | 333.80 | 336.45 | 328.20 | 328.95 | 328.95 | -1.69% | 3,626 |
| Sep 18, 2026 | 336.85 | 336.85 | 331.30 | 334.60 | 334.60 | 0.54% | 1,819 |
| Sep 17, 2026 | 326.00 | 334.75 | 320.00 | 332.80 | 332.80 | 1.98% | 2,362 |
| Sep 16, 2026 | 325.90 | 327.90 | 317.75 | 326.35 | 326.35 | 0.03% | 18,638 |
| Sep 15, 2026 | 334.15 | 334.50 | 325.15 | 326.25 | 326.25 | -2.61% | 7,043 |
| Sep 11, 2026 | 340.05 | 340.05 | 333.35 | 335.00 | 335.00 | -2.33% | 6,635 |
| Sep 10, 2026 | 331.50 | 344.00 | 330.75 | 343.00 | 343.00 | 3.38% | 5,840 |
| Sep 9, 2026 | 337.05 | 337.05 | 329.20 | 331.80 | 331.80 | -0.27% | 3,133 |
| Sep 8, 2026 | 328.05 | 335.50 | 325.05 | 332.70 | 332.70 | 1.29% | 5,682 |
| Sep 7, 2026 | 333.20 | 338.60 | 327.20 | 328.45 | 328.45 | -1.43% | 13,183 |
| Sep 4, 2026 | 335.00 | 336.35 | 330.60 | 333.20 | 333.20 | -0.43% | 12,800 |
| Sep 3, 2026 | 342.85 | 342.85 | 332.45 | 334.65 | 334.65 | -2.56% | 4,428 |
| Sep 2, 2026 | 327.55 | 344.85 | 322.75 | 343.45 | 343.45 | 4.58% | 5,394 |
| Sep 1, 2026 | 330.40 | 335.30 | 327.50 | 328.40 | 328.40 | -1.26% | 3,061 |
| Aug 31, 2026 | 340.55 | 340.85 | 334.15 | 334.60 | 332.60 | -1.56% | 4,743 |
| Aug 28, 2026 | 342.30 | 342.80 | 338.20 | 339.90 | 337.87 | -0.66% | 15,449 |
| Aug 27, 2026 | 337.15 | 342.30 | 337.15 | 342.15 | 340.10 | 0.90% | 2,519 |
| Aug 26, 2026 | 348.70 | 350.00 | 338.55 | 339.10 | 337.07 | -3.07% | 28,881 |
| Aug 25, 2026 | 350.10 | 356.40 | 348.60 | 349.85 | 347.76 | -1.42% | 7,411 |
| Aug 24, 2026 | 346.80 | 356.80 | 346.80 | 354.90 | 352.78 | 0.81% | 13,606 |
| Aug 21, 2026 | 348.05 | 352.55 | 347.50 | 352.05 | 349.95 | 1.16% | 5,292 |
| Aug 20, 2026 | 345.80 | 349.00 | 344.70 | 348.00 | 345.92 | 1.00% | 6,755 |
| Aug 19, 2026 | 348.45 | 348.45 | 339.60 | 344.55 | 342.49 | 0.33% | 4,031 |
| Aug 18, 2026 | 332.10 | 346.65 | 332.10 | 343.40 | 341.35 | 1.61% | 20,297 |
| Aug 17, 2026 | 338.90 | 344.80 | 335.00 | 337.95 | 335.93 | -1.11% | 9,925 |
| Aug 14, 2026 | 350.00 | 351.60 | 341.60 | 341.75 | 339.71 | -2.52% | 2,241 |
| Aug 13, 2026 | 350.60 | 354.85 | 349.70 | 350.60 | 348.50 | -0.97% | 4,905 |
| Aug 12, 2026 | 356.20 | 357.45 | 350.00 | 354.05 | 351.93 | -1.28% | 4,293 |
| Aug 11, 2026 | 358.75 | 359.95 | 352.85 | 358.65 | 356.51 | 1.64% | 1,617 |
| Aug 10, 2026 | 368.35 | 368.35 | 352.00 | 352.85 | 350.74 | -2.01% | 7,413 |
| Aug 7, 2026 | 369.00 | 369.00 | 356.00 | 360.10 | 357.95 | -2.31% | 5,614 |
| Aug 6, 2026 | 363.30 | 372.50 | 361.50 | 368.60 | 366.40 | 0.86% | 8,182 |
| Aug 5, 2026 | 372.85 | 374.00 | 363.90 | 365.45 | 363.27 | -1.04% | 6,366 |
| Aug 4, 2026 | 365.00 | 371.45 | 361.85 | 369.30 | 367.09 | 1.62% | 12,251 |
| Aug 3, 2026 | 365.95 | 374.00 | 362.35 | 363.40 | 361.23 | 0.29% | 19,139 |
| Jul 31, 2026 | 361.20 | 367.15 | 350.35 | 362.35 | 360.18 | 0.65% | 26,597 |
| Jul 30, 2026 | 360.00 | 366.50 | 358.00 | 360.00 | 357.85 | 0.13% | 5,650 |
| Jul 29, 2026 | 365.00 | 365.00 | 358.65 | 359.55 | 357.40 | -0.15% | 7,336 |
| Jul 28, 2026 | 363.95 | 365.20 | 357.00 | 360.10 | 357.95 | 0.08% | 7,610 |