Krishanveer Forge Limited (BOM:513369)
India
· Delayed Price · Currency is INR 129.90
+2.25 (1.76%)
At close: Apr 28, 2026
Krishanveer Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 128.10 | 131.00 | 125.00 | 129.90 | 129.90 | 1.76% | 913 |
| Apr 27, 2026 | 134.00 | 134.00 | 125.65 | 127.65 | 127.65 | -1.81% | 459 |
| Apr 24, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.26% | 640 |
| Apr 23, 2026 | 133.60 | 133.60 | 133.00 | 133.00 | 133.00 | 1.68% | 13 |
| Apr 22, 2026 | 130.00 | 133.00 | 129.95 | 130.80 | 130.80 | 2.59% | 3,384 |
| Apr 21, 2026 | 127.35 | 129.50 | 119.10 | 127.50 | 127.50 | -2.67% | 2,433 |
| Apr 20, 2026 | 136.00 | 136.00 | 128.70 | 131.00 | 131.00 | -1.61% | 2,359 |
| Apr 17, 2026 | 123.00 | 134.90 | 120.00 | 133.15 | 133.15 | 6.10% | 8,020 |
| Apr 16, 2026 | 135.00 | 135.00 | 121.50 | 125.50 | 125.50 | -5.64% | 2,456 |
| Apr 15, 2026 | 128.50 | 134.00 | 127.20 | 133.00 | 133.00 | 4.72% | 378 |
| Apr 13, 2026 | 124.00 | 129.95 | 124.00 | 127.00 | 127.00 | 0.40% | 686 |
| Apr 10, 2026 | 120.95 | 132.00 | 120.95 | 126.50 | 126.50 | -0.35% | 1,660 |
| Apr 9, 2026 | 125.00 | 129.00 | 117.00 | 126.95 | 126.95 | 2.46% | 2,691 |
| Apr 8, 2026 | 121.00 | 125.00 | 111.00 | 123.90 | 123.90 | 9.26% | 6,452 |
| Apr 7, 2026 | 112.50 | 114.55 | 106.00 | 113.40 | 113.40 | 3.56% | 3,077 |
| Apr 6, 2026 | 114.90 | 114.90 | 108.60 | 109.50 | 109.50 | -4.41% | 2,626 |
| Apr 2, 2026 | 115.90 | 115.90 | 111.00 | 114.55 | 114.55 | 1.19% | 388 |
| Apr 1, 2026 | 113.00 | 117.80 | 109.05 | 113.20 | 113.20 | 1.25% | 1,925 |
| Mar 30, 2026 | 121.15 | 121.15 | 108.50 | 111.80 | 111.80 | -3.62% | 1,588 |
| Mar 27, 2026 | 121.20 | 121.20 | 113.40 | 116.00 | 116.00 | -0.26% | 4,117 |
| Mar 25, 2026 | 121.00 | 121.00 | 113.00 | 116.30 | 116.30 | 1.97% | 5,528 |
| Mar 24, 2026 | 124.90 | 124.90 | 113.00 | 114.05 | 114.05 | -4.88% | 7,517 |
| Mar 23, 2026 | 118.05 | 123.90 | 115.00 | 119.90 | 119.90 | -1.36% | 8,350 |
| Mar 20, 2026 | 115.00 | 128.00 | 115.00 | 121.55 | 121.55 | 5.37% | 16,062 |
| Mar 19, 2026 | 112.00 | 121.90 | 111.90 | 115.35 | 115.35 | -1.41% | 1,437 |
| Mar 18, 2026 | 120.00 | 129.50 | 116.00 | 117.00 | 117.00 | -0.09% | 2,817 |
| Mar 17, 2026 | 123.70 | 123.95 | 115.70 | 117.10 | 117.10 | -5.34% | 421 |
| Mar 16, 2026 | 117.50 | 123.90 | 117.50 | 123.70 | 123.70 | 4.74% | 45 |
| Mar 13, 2026 | 129.70 | 130.00 | 116.00 | 118.10 | 118.10 | -9.15% | 4,091 |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.78% | 20 |
| Mar 11, 2026 | 122.95 | 132.40 | 122.00 | 132.35 | 132.35 | 5.84% | 593 |
| Mar 10, 2026 | 124.30 | 129.70 | 124.30 | 125.05 | 125.05 | -2.99% | 1,099 |
| Mar 9, 2026 | 124.20 | 129.35 | 124.05 | 128.90 | 128.90 | -0.85% | 108 |
| Mar 6, 2026 | 134.10 | 134.10 | 123.55 | 130.00 | 130.00 | -1.52% | 255 |
| Mar 5, 2026 | 134.20 | 134.20 | 128.80 | 132.00 | 132.00 | 2.13% | 131 |
| Mar 4, 2026 | 142.00 | 142.00 | 124.00 | 129.25 | 129.25 | 2.46% | 222 |
| Mar 2, 2026 | 131.00 | 131.00 | 125.00 | 126.15 | 126.15 | -5.15% | 520 |
| Feb 27, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 1.57% | 18 |
| Feb 26, 2026 | 135.00 | 135.00 | 128.15 | 130.95 | 130.95 | -0.76% | 886 |
| Feb 25, 2026 | 132.95 | 132.95 | 127.20 | 131.95 | 131.95 | 1.85% | 130 |
| Feb 24, 2026 | 129.55 | 131.95 | 129.55 | 129.55 | 129.55 | - | 54 |
| Feb 23, 2026 | 135.00 | 135.00 | 129.00 | 129.55 | 129.55 | 0.19% | 1,408 |
| Feb 20, 2026 | 135.00 | 135.00 | 128.05 | 129.30 | 129.30 | -2.19% | 312 |
| Feb 19, 2026 | 130.05 | 134.80 | 130.00 | 132.20 | 132.20 | 0.27% | 1,365 |
| Feb 18, 2026 | 128.70 | 134.95 | 128.70 | 131.85 | 131.85 | -1.71% | 758 |
| Feb 17, 2026 | 135.85 | 135.85 | 126.00 | 134.15 | 134.15 | 0.98% | 6,001 |
| Feb 16, 2026 | 127.00 | 136.00 | 126.80 | 132.85 | 132.85 | 1.03% | 668 |
| Feb 13, 2026 | 126.55 | 131.50 | 126.55 | 131.50 | 131.50 | 3.91% | 64 |
| Feb 12, 2026 | 125.95 | 136.80 | 125.95 | 126.55 | 126.55 | -4.63% | 808 |
| Feb 11, 2026 | 144.00 | 144.00 | 131.00 | 132.70 | 132.70 | -2.35% | 1,813 |
| Feb 10, 2026 | 136.95 | 137.00 | 132.00 | 135.90 | 135.90 | 0.82% | 1,621 |
| Feb 9, 2026 | 131.00 | 137.95 | 130.00 | 134.80 | 134.80 | 0.63% | 1,170 |
| Feb 6, 2026 | 127.60 | 135.85 | 127.60 | 133.95 | 133.95 | 0.71% | 373 |
| Feb 5, 2026 | 140.75 | 144.40 | 128.55 | 133.00 | 133.00 | -1.34% | 3,469 |
| Feb 4, 2026 | 136.00 | 139.70 | 125.30 | 134.80 | 134.80 | 3.14% | 1,323 |
| Feb 3, 2026 | 137.00 | 137.00 | 128.00 | 130.70 | 130.70 | -3.19% | 1,876 |
| Feb 2, 2026 | 135.00 | 135.00 | 128.00 | 135.00 | 135.00 | 1.81% | 53 |
| Feb 1, 2026 | 125.50 | 144.40 | 125.50 | 132.60 | 132.60 | 1.69% | 1,277 |
| Jan 30, 2026 | 130.70 | 135.00 | 123.70 | 130.40 | 130.40 | 0.23% | 940 |
| Jan 29, 2026 | 125.45 | 131.00 | 125.25 | 130.10 | 130.10 | 3.13% | 1,053 |
| Jan 28, 2026 | 133.00 | 139.00 | 125.10 | 126.15 | 126.15 | 0.08% | 2,918 |
| Jan 27, 2026 | 124.70 | 139.75 | 123.00 | 126.05 | 126.05 | -5.44% | 3,872 |
| Jan 23, 2026 | 131.00 | 134.95 | 130.00 | 133.30 | 133.30 | 1.76% | 540 |
| Jan 22, 2026 | 122.00 | 147.95 | 122.00 | 131.00 | 131.00 | 5.56% | 1,078 |
| Jan 21, 2026 | 127.20 | 127.20 | 122.50 | 124.10 | 124.10 | -2.90% | 200 |
| Jan 20, 2026 | 132.30 | 134.00 | 120.10 | 127.80 | 127.80 | -5.33% | 1,534 |
| Jan 19, 2026 | 138.80 | 138.80 | 132.00 | 135.00 | 135.00 | -2.77% | 121 |
| Jan 16, 2026 | 116.75 | 139.90 | 116.75 | 138.85 | 138.85 | 4.12% | 5,620 |
| Jan 14, 2026 | 135.25 | 135.25 | 130.00 | 133.35 | 133.35 | -0.07% | 1,750 |
| Jan 13, 2026 | 137.20 | 137.20 | 131.20 | 133.45 | 133.45 | -0.45% | 580 |
| Jan 12, 2026 | 139.70 | 142.90 | 129.05 | 134.05 | 134.05 | -4.04% | 6,731 |
| Jan 9, 2026 | 147.00 | 147.00 | 138.00 | 139.70 | 139.70 | -2.68% | 1,330 |
| Jan 8, 2026 | 147.70 | 147.70 | 140.00 | 143.55 | 143.55 | -0.31% | 12,147 |
| Jan 7, 2026 | 146.00 | 146.00 | 136.00 | 144.00 | 144.00 | 1.66% | 1,947 |
| Jan 6, 2026 | 145.95 | 145.95 | 140.00 | 141.65 | 141.65 | -0.91% | 923 |
| Jan 5, 2026 | 145.90 | 151.95 | 138.00 | 142.95 | 142.95 | - | 1,564 |
| Jan 2, 2026 | 142.05 | 146.00 | 142.00 | 142.95 | 142.95 | -2.62% | 1,149 |
| Jan 1, 2026 | 149.95 | 149.95 | 141.00 | 146.80 | 146.80 | -1.31% | 526 |
| Dec 31, 2025 | 152.95 | 152.95 | 145.40 | 148.75 | 148.75 | 2.91% | 1,188 |
| Dec 30, 2025 | 148.15 | 148.15 | 143.05 | 144.55 | 144.55 | -1.97% | 247 |
| Dec 29, 2025 | 149.95 | 149.95 | 144.25 | 147.45 | 147.45 | 1.10% | 1,401 |
| Dec 26, 2025 | 146.00 | 150.00 | 143.10 | 145.85 | 145.85 | -2.67% | 2,352 |
| Dec 24, 2025 | 149.95 | 151.00 | 146.05 | 149.85 | 149.85 | -0.30% | 937 |
| Dec 23, 2025 | 151.00 | 151.00 | 145.65 | 150.30 | 150.30 | 0.37% | 1,511 |
| Dec 22, 2025 | 152.70 | 152.70 | 140.05 | 149.75 | 149.75 | 4.14% | 26,165 |
| Dec 19, 2025 | 149.80 | 152.80 | 140.00 | 143.80 | 143.80 | -1.07% | 3,688 |
| Dec 18, 2025 | 143.90 | 147.90 | 143.45 | 145.35 | 145.35 | 3.86% | 48,243 |
| Dec 17, 2025 | 136.50 | 149.90 | 135.00 | 139.95 | 139.95 | 4.71% | 117,841 |
| Dec 16, 2025 | 137.45 | 137.45 | 133.00 | 133.65 | 133.65 | -1.94% | 4,384 |
| Dec 15, 2025 | 140.90 | 140.90 | 134.00 | 136.30 | 136.30 | -1.16% | 5,121 |
| Dec 12, 2025 | 138.00 | 138.00 | 133.05 | 137.90 | 137.90 | 1.06% | 332 |
| Dec 11, 2025 | 138.00 | 138.00 | 131.05 | 136.45 | 136.45 | 0.55% | 55 |
| Dec 10, 2025 | 134.90 | 137.95 | 133.60 | 135.70 | 135.70 | -0.95% | 359 |
| Dec 9, 2025 | 138.45 | 138.45 | 132.00 | 137.00 | 137.00 | 1.29% | 9,245 |
| Dec 8, 2025 | 125.00 | 139.00 | 125.00 | 135.25 | 135.25 | -1.78% | 4,471 |
| Dec 5, 2025 | 137.00 | 139.90 | 135.00 | 137.70 | 137.70 | -0.33% | 1,581 |
| Dec 4, 2025 | 139.50 | 139.50 | 134.00 | 138.15 | 138.15 | 0.11% | 4,829 |
| Dec 3, 2025 | 140.95 | 140.95 | 138.00 | 138.00 | 138.00 | 0.07% | 29 |
| Dec 2, 2025 | 139.80 | 139.80 | 135.00 | 137.90 | 137.90 | 0.44% | 343 |
| Dec 1, 2025 | 139.80 | 139.80 | 134.35 | 137.30 | 137.30 | 2.69% | 1,893 |