Krishna Capital & Securities Limited (BOM:539384)
India · Delayed Price · Currency is INR 27.20
+1.29 (4.98%)
At close: Mar 27, 2026
BOM:539384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.98% | 17 |
| Mar 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 4.98% | 102 |
| Mar 24, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 4.98% | 194 |
| Mar 23, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 100 |
| Mar 20, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 7 |
| Mar 19, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -4.08% | 1 |
| Mar 18, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -3.88% | 30 |
| Mar 17, 2026 | 25.46 | 25.90 | 25.46 | 25.50 | 25.50 | -4.82% | 62 |
| Mar 16, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -5.00% | 31 |
| Feb 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 25 |
| Feb 23, 2026 | 28.19 | 28.20 | 28.19 | 28.20 | 28.20 | 0.04% | 17 |
| Feb 20, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 1.99% | 25 |
| Feb 19, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.99% | 455 |
| Feb 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.96% | 15 |
| Feb 17, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 2.00% | 700 |
| Feb 16, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.00% | 10 |
| Feb 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.99% | 100 |
| Feb 12, 2026 | 26.50 | 26.50 | 26.07 | 26.07 | 26.07 | -1.99% | 900 |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.26% | 1,083 |
| Feb 6, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% | 10 |
| Feb 4, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.00% | 200 |
| Feb 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 300 |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.00% | 100 |
| Jan 29, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 5 |
| Jan 27, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -2.00% | 1 |
| Jan 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 100 |
| Jan 21, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -3.55% | 110 |
| Jan 20, 2026 | 26.06 | 26.06 | 25.93 | 25.93 | 25.93 | -0.50% | 44 |
| Jan 16, 2026 | 25.00 | 26.06 | 25.00 | 26.06 | 26.06 | 5.00% | 107 |
| Jan 14, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 4.99% | 160 |
| Jan 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 4.97% | 2,036 |
| Jan 12, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.01% | 3 |
| Jan 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.81% | 100 |
| Jan 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.97% | 24 |
| Jan 7, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.36% | 32 |
| Jan 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.20% | 1 |
| Jan 1, 2026 | 25.69 | 25.69 | 25.01 | 25.01 | 25.01 | -2.65% | 140 |
| Dec 31, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 4.99% | 45 |
| Dec 24, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - | 25 |
| Dec 23, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 4.98% | 925 |
| Dec 22, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 5.00% | 10 |
| Dec 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.93% | 1 |
| Dec 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | 1 |
| Dec 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09% | 2,599 |
| Dec 5, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - | 40 |
| Dec 1, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - | 500 |
| Nov 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - | 100 |
| Nov 27, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - | 6 |
| Nov 26, 2025 | 23.44 | 23.44 | 23.33 | 23.33 | 23.33 | -0.93% | 4,903 |
| Nov 21, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.01% | 5 |