Krishanveer Forg

Krishanveer Forge Ltd Historical Data

NSEBSE

₹149.85

(-0.30%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	132.55	137.75	125	134.55	68	4,04,251	2,301
25-Nov-2025	137.5	137.5	133	137.2	51	7,33,104	4,310
26-Nov-2025	139.9	139.9	133.05	137.55	66	2,28,328	892
27-Nov-2025	140	140	134.15	137.8	27	73,429	291
28-Nov-2025	140	140	133	133.7	62	2,71,687	1,518
01-Dec-2025	139.8	139.8	134.35	137.3	38	2,58,279	1,865
02-Dec-2025	139.8	139.8	135	137.9	12	46,724	281
03-Dec-2025	140.95	140.95	138	138	5	4,040	15
04-Dec-2025	139.5	139.5	134	138.15	46	6,57,445	3,987
05-Dec-2025	137	139.9	135	137.7	21	2,14,004	1,445
08-Dec-2025	125	139	125	135.25	52	6,03,773	4,091
09-Dec-2025	138.45	138.45	132	137	43	12,58,031	7,263
10-Dec-2025	134.9	137.95	133.6	135.7	27	48,710	184
11-Dec-2025	138	138	131.05	136.45	7	7,552	45
12-Dec-2025	138	138	133.05	137.9	7	44,573	282
15-Dec-2025	140.9	140.9	134	136.3	34	6,94,477	2,906
16-Dec-2025	137.45	137.45	133	133.65	24	5,93,926	3,115
17-Dec-2025	136.5	149.9	135	139.95	340	1,70,34,555	60,098
18-Dec-2025	143.9	147.9	143.45	145.35	142	69,97,328	45,814
19-Dec-2025	149.8	152.8	140	143.8	92	5,44,509	2,482
22-Dec-2025	152.7	152.7	140.05	149.75	155	38,82,965	22,444
23-Dec-2025	151	151	145.65	150.3	47	2,27,203	1,270
24-Dec-2025	149.95	151	146.05	149.85	24	1,40,358	829

Krishanveer Forg: Related NEWS

No Record Found

Invest wise with Expert advice