Skip to main content
Krishna Ventures Limited (BOM:504392)
India flag India · Delayed Price · Currency is INR
23.33
+0.45 (1.97%)
At close: Apr 28, 2026

Krishna Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8823.3322.4423.3323.331.97%6,632
Apr 27, 202622.4422.8822.0022.8822.881.96%1,378
Apr 24, 202622.0022.4422.0022.4422.442.00%2,429
Apr 23, 202621.6022.0021.6022.0022.00-3,171
Apr 22, 202622.0022.0022.0022.0022.00-2,325
Apr 21, 202622.3722.3721.9322.0022.00-1.65%2,538
Apr 20, 202622.3723.2722.3722.3722.37-1.97%1,807
Apr 17, 202623.2823.2822.8222.8222.82-1.98%7,527
Apr 16, 202622.8023.2822.8023.2823.281.97%4,928
Apr 15, 202622.3922.8322.3922.8322.831.97%11,642
Apr 13, 202622.3922.3922.3922.3922.391.96%6,637
Apr 10, 202621.9621.9621.9621.9621.964.97%10,449
Apr 9, 202620.9220.9220.9220.9220.924.97%9,218
Apr 8, 202619.9319.9319.9319.9319.934.95%1,999
Apr 7, 202619.8419.8418.9918.9918.990.48%465
Apr 6, 202618.9018.9018.9018.9018.905.00%471
Apr 2, 202618.0918.9017.1018.0018.00-1,644
Apr 1, 202618.0018.0018.0018.0018.001.12%4,277
Mar 30, 202618.0018.0017.8017.8017.80-4.97%9,933
Mar 27, 202619.4519.4518.0018.7318.730.97%1,126
Mar 25, 202618.5218.7018.5218.5518.55-4.82%31,516
Mar 24, 202620.5021.5219.4919.4919.49-4.93%40,862
Mar 23, 202620.3820.5018.9920.5020.502.60%3,253
Mar 20, 202618.0819.9818.0819.9819.984.99%2,272
Mar 19, 202619.6520.6218.6719.0319.03-3.16%56,232
Mar 18, 202620.6820.6819.6519.6519.65-4.98%742
Mar 17, 202621.0021.0020.6820.6820.68-4.96%66,875
Mar 16, 202622.3022.3021.7621.7621.76-4.98%1,116
Mar 13, 202620.8522.9020.7622.9022.904.81%6,552
Mar 12, 202622.0022.0021.8521.8521.85-4.96%5,161
Mar 11, 202621.0123.1921.0122.9922.994.07%12,114
Mar 10, 202622.1022.1622.0922.0922.09-4.99%8,318
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