Krishna Capital & Securities Limited (BOM:539384)
India · Delayed Price · Currency is INR 23.64
+1.12 (4.97%)
At close: Jan 13, 2026
BOM:539384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 4.99% | 230 |
| Nov 19, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 4.96% | 41 |
| Nov 18, 2025 | 21.58 | 21.59 | 21.58 | 21.59 | 21.59 | -4.93% | 239 |
| Nov 17, 2025 | 22.70 | 22.71 | 22.70 | 22.71 | 22.71 | -4.94% | 360 |
| Nov 14, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -4.97% | 192 |
| Nov 13, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -4.99% | 893 |
| Nov 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -4.99% | 212 |
| Nov 11, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -4.95% | 4 |
| Nov 7, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.27% | 3 |
| Oct 28, 2025 | 29.38 | 29.38 | 29.30 | 29.38 | 29.38 | 4.97% | 345 |
| Oct 24, 2025 | 29.44 | 29.44 | 27.99 | 27.99 | 27.99 | -0.18% | 249 |
| Oct 23, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 4.98% | 1 |
| Oct 21, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 4.99% | 7 |
| Oct 20, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 4.99% | 201 |
| Oct 17, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 4.98% | 252 |
| Oct 16, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 4.96% | 10 |
| Oct 15, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 4.96% | 18 |
| Oct 14, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 4.96% | 100 |
| Oct 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 5.00% | 250 |
| Oct 10, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -4.71% | 1 |
| Oct 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 250 |
| Oct 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 7 |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.99% | 5 |
| Oct 3, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.99% | 1 |
| Oct 1, 2025 | 18.16 | 20.05 | 18.16 | 20.05 | 20.05 | 4.97% | 102 |
| Sep 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.98% | 1 |