Skip to main content
Krishna Ventures Limited (BOM:504392)
India flag India · Delayed Price · Currency is INR
23.25
+0.85 (3.79%)
At close: Mar 9, 2026

Krishna Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.2923.5021.2923.2523.253.79%9,123
Mar 6, 202622.5022.7822.0122.4022.403.23%5,500
Mar 5, 202622.7523.8021.6221.7021.70-4.62%8,194
Mar 4, 202623.9024.0022.7122.7522.75-4.81%2,368
Mar 2, 202622.0024.0022.0023.9023.903.24%4,754
Feb 27, 202623.1523.1523.1523.1523.15-20
Feb 26, 202623.0223.1523.0223.1523.15-4.46%1,195
Feb 25, 202624.2325.4924.2324.2324.23-4.98%11,054
Feb 24, 202625.9025.9024.0025.5025.502.99%1,801
Feb 23, 202623.9525.1423.9524.7624.763.38%232
Feb 20, 202624.0024.5023.7523.9523.95-4.20%655
Feb 19, 202624.2525.4424.2525.0025.003.09%28,884
Feb 18, 202625.0025.0023.6524.2524.25-2.57%2,984
Feb 17, 202623.9925.2522.9124.8924.893.24%8,033
Feb 16, 202623.6425.8823.6424.1124.11-3.09%10,258
Feb 13, 202625.5025.5024.3824.8824.88-3.04%8,455
Feb 12, 202626.8026.8025.6525.6625.66-4.96%2,317
Feb 11, 202628.4928.4925.8827.0027.00-0.88%3,907
Feb 10, 202626.9528.4025.7327.2427.240.59%2,327
Feb 9, 202626.6527.9826.6527.0827.081.61%4,592
Feb 6, 202625.4926.7024.3526.6526.654.55%9,881
Feb 5, 202624.3025.5023.2925.4925.494.90%6,665
Feb 4, 202625.1025.5724.3024.3024.30-4.97%5,327
Feb 3, 202627.5327.5324.9125.5725.57-2.48%5,308
Feb 2, 202627.6827.6825.0626.2226.22-0.57%1,560
Feb 1, 202626.2327.5026.1626.3726.370.53%1,395
Jan 30, 202626.9326.9325.5926.2326.23-2.60%2,323
Jan 29, 202629.2029.2026.6426.9326.93-3.96%3,831
Jan 28, 202626.9929.8026.9928.0428.04-1.30%7,231
Jan 27, 202629.9031.3828.4128.4128.41-4.98%14,348
Jan 23, 202630.3530.3527.5029.9029.903.42%27,814
Jan 22, 202626.1828.9226.1828.9128.914.94%30,575
Jan 21, 202626.8029.4926.7927.5527.55-2.30%61,562
Jan 20, 202628.2628.2625.5828.2028.204.75%95,964
Jan 19, 202626.9226.9226.9226.9226.924.99%5,673
Jan 16, 202625.6425.6425.6425.6425.645.00%5,229
Jan 14, 202624.4224.4224.4224.4224.424.99%23,243
Jan 13, 202622.1623.2621.0623.2623.264.96%10,806
Jan 12, 202621.1522.1621.1522.1622.164.97%23,334
Jan 9, 202619.9021.1119.1121.1121.114.97%15,965
Jan 8, 202620.1921.1520.1120.1120.11-4.96%2,180
Jan 7, 202623.0223.0220.9021.1621.16-3.82%10,860
Jan 6, 202622.4522.4520.5022.0022.002.42%19,143
Jan 5, 202620.4721.4920.1021.4821.484.93%28,732
Jan 2, 202619.7720.7519.5120.4720.473.54%41,033
Jan 1, 202620.6420.6418.8019.7719.770.56%24,514
Dec 31, 202518.7319.6617.8019.6619.664.97%30,366
Dec 30, 202519.9520.0318.1318.7318.73-1.83%18,914
Dec 29, 202519.0819.0818.2019.0819.084.95%26,027
Dec 26, 202518.1518.1816.6118.1818.184.97%9,906
Dec 24, 202517.2517.3216.5517.3217.324.97%5,404
Dec 23, 202516.5716.8015.6516.5016.503.13%17,942
Dec 22, 202516.2216.2915.2616.0016.003.09%9,205
Dec 19, 202514.8215.5614.5315.5215.524.72%4,795
Dec 18, 202515.9016.0214.6814.8214.82-2.88%9,800
Dec 17, 202515.2015.2814.2515.2615.264.81%30,516
Dec 16, 202514.9114.9113.8414.5614.562.32%6,644
Dec 15, 202515.0815.0813.7114.2314.23-1.32%7,067
Dec 12, 202514.7914.7913.7014.4214.421.84%2,257
Dec 11, 202514.2214.2313.2314.1614.164.04%3,199
Dec 10, 202514.2014.2013.5013.6113.610.37%1,556
Dec 9, 202512.9413.5812.4413.5613.564.79%7,202
Dec 8, 202514.2114.2112.9212.9412.94-4.57%5,354
Dec 5, 202513.0013.7913.0013.5613.562.81%4,185
Dec 4, 202513.5013.7413.0913.1913.190.76%2,096
Dec 3, 202513.7313.7312.9013.0913.09-3.18%4,441
Dec 2, 202514.7214.7213.4513.5213.52-3.57%6,311
Dec 1, 202513.9314.5613.8114.0214.020.14%2,948
Nov 28, 202513.5114.0013.5114.0014.003.70%634
Nov 27, 202514.1514.1513.5013.5013.50-1.53%493
Nov 26, 202513.5314.7913.5313.7113.71-3.65%15,968
Nov 25, 202514.9914.9914.0314.2314.23-0.56%9,206
Nov 24, 202514.6915.4014.2514.3114.31-2.59%5,784
Nov 21, 202515.0015.0014.2814.6914.690.07%735
Nov 20, 202515.8915.8914.6514.6814.68-3.55%4,423
Nov 19, 202514.0515.3914.0515.2215.223.61%9,344
Nov 18, 202513.5014.8513.5014.6914.693.82%5,340
Nov 17, 202515.1015.1014.1414.1514.15-2.48%5,485
Nov 14, 202515.1215.1214.2014.5114.51-0.34%4,064
Nov 13, 202514.0615.3814.0614.5614.56-1.49%7,164
Nov 12, 202515.6515.6514.7814.7814.78-2.25%2,092
Nov 11, 202515.8315.8314.7515.1215.12-0.26%4,940
Nov 10, 202515.8315.8315.0515.1615.160.26%1,038
Nov 7, 202515.3915.5014.3315.1215.121.89%9,848
Nov 6, 202515.1515.1514.3714.8414.84-0.20%5,740
Nov 4, 202515.5015.5014.1614.8714.870.13%5,519
Nov 3, 202514.2615.3214.1414.8514.851.50%6,682
Oct 31, 202515.9915.9914.5514.6314.63-4.32%17,453
Oct 30, 202515.3015.3214.9315.2915.291.93%1,956
Oct 29, 202515.6815.6815.0015.0015.00-1.64%7,356
Oct 28, 202515.5515.5514.5015.2515.251.94%79,248
Oct 27, 202515.9515.9514.6014.9614.96-2.60%29,494
Oct 24, 202516.1716.7815.3615.3615.36-4.95%27,075
Oct 23, 202516.5716.5715.1016.1616.162.34%9,361
Oct 21, 202515.9015.9015.2015.7915.793.88%6,381
Oct 20, 202516.0516.5715.1915.2015.20-4.88%12,994
Oct 17, 202516.4916.4915.3115.9815.98-0.44%5,097
Oct 16, 202515.7116.1415.1116.0516.054.22%4,355
Oct 15, 202515.7016.3315.1315.4015.40-1.91%3,653
Oct 14, 202516.5616.9915.6015.7015.70-4.38%10,578