Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Krishna Ventures Limited (KRISHNA.BO)

Compare
29.44
+0.58
+(2.01%)
As of 10:19:43 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202529.4429.4427.5029.4429.442,996
Apr 11, 202528.3029.5526.9028.8628.8622,219
Apr 9, 202527.0028.3227.0028.2528.251,252
Apr 8, 202528.1028.2826.9527.0027.002,248
Apr 7, 202526.9428.2126.9426.9526.952,257
Apr 4, 202529.0029.0027.8628.3528.351,460
Apr 3, 202527.9528.4027.3928.0028.0018,406
Apr 2, 202526.1327.5725.5227.1027.106,772
Apr 1, 202525.2026.4024.0126.2626.261,034
Mar 28, 202524.7225.9523.5225.2025.2072,097
Mar 27, 202526.2026.5024.4024.7224.7236,121
Mar 26, 202527.0327.9925.6825.6825.6860,505
Mar 25, 202525.8027.0325.5027.0327.0392,944
Mar 24, 202525.5127.3525.5025.7525.7537,554
Mar 21, 202527.0028.8926.6226.8426.8441,583
Mar 20, 202529.0029.0026.5028.0228.0231,366
Mar 19, 202530.0030.7927.8727.8727.8798,867
Mar 18, 202530.8730.8729.3329.3329.336,598
Mar 17, 202534.0934.0930.8730.8730.878,820
Mar 13, 202535.3735.3732.4932.4932.4978,862
Mar 12, 202536.7237.7234.2034.2034.206,420
Mar 11, 202537.5937.5935.7235.9935.995,053
Mar 10, 202540.0240.4637.4937.5937.5935,838
Mar 7, 202541.2442.8039.2539.4639.4619,825
Mar 6, 202543.0043.0040.5341.2441.2442,792
Mar 5, 202545.0045.0042.3442.6642.6634,355
Mar 4, 202546.0047.2544.1844.5644.563,502
Mar 3, 202548.9548.9546.5046.5046.5011,408
Feb 28, 202546.8049.1446.8048.9448.9410,225
Feb 27, 202547.0050.8846.7946.8046.8023,202
Feb 25, 202551.1051.2549.0049.2549.2530,616
Feb 24, 202548.5049.9247.6049.5549.5527,009
Feb 21, 202549.9049.9147.5547.5547.553,973
Feb 20, 202543.0049.0041.9947.5447.5461,750
Feb 19, 202538.5043.4538.5042.9042.9080,279
Feb 18, 202541.0042.2536.1137.2937.29134,859
Feb 17, 202548.9048.9040.4341.5241.5227,394
Feb 14, 202550.3650.3645.5546.0946.0912,680
Feb 13, 202553.5053.5048.6149.3749.3724,282
Feb 12, 202553.1054.6548.1349.9849.9812,213
Feb 11, 202551.0053.0048.9951.3751.3721,254
Feb 10, 202548.9949.1046.2547.3347.3314,294
Feb 7, 202547.0549.7043.9946.9246.9235,299
Feb 6, 202546.9449.7546.9448.0148.012,262
Feb 5, 202549.9649.9647.1147.9047.902,867
Feb 4, 202550.4051.5547.6548.4548.4513,275
Feb 3, 202553.0053.0047.9250.7850.783,036
Feb 1, 202552.7552.7551.3951.9651.963,466
Jan 31, 202550.0052.3949.3351.4451.442,100
Jan 30, 202551.0052.1349.3149.9949.992,906
Jan 29, 202548.1553.0047.9951.0051.0030,272
Jan 28, 202551.0051.7047.3050.9950.994,338
Jan 27, 202549.9051.2045.8049.9649.9626,934
Jan 24, 202552.0052.0046.1048.3548.3515,102
Jan 23, 202552.3653.5048.6550.3850.3868,821
Jan 22, 202554.5957.7852.2553.0953.0913,072
Jan 21, 202559.9959.9953.5054.5954.5948,903
Jan 20, 202554.0555.7753.2353.4753.479,975
Jan 17, 202553.4755.5553.0553.8353.836,180
Jan 16, 202558.8059.0054.0054.5654.5626,092
Jan 15, 202558.8558.8556.0056.1256.1222,060
Jan 14, 202554.1057.4952.1256.5256.5211,043
Jan 13, 202560.4662.2551.3054.1054.1028,456
Jan 10, 202565.2168.3560.0561.0861.0852,892
Jan 9, 202572.9973.4565.8067.1867.1858,952
Jan 8, 202568.5070.9764.0269.2769.27136,264
Jan 7, 202561.4471.4060.0064.9664.96149,291
Jan 6, 202563.8767.9958.9959.6659.6631,417
Jan 3, 202563.5564.7060.0062.0162.017,448
Jan 2, 202563.0064.9459.9062.3062.3017,066
Jan 1, 202563.0065.3860.0064.3164.3111,522
Dec 31, 202460.7563.9059.2561.3461.347,092
Dec 30, 202465.0067.0060.0060.6960.6919,186