Krishanveer Forg

Krishanveer Forge Ltd Historical Data

NSEBSE

₹139.8

(0.22%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	132.25	138.8	127.15	130.25	83	6,14,199	4,687
03-Sep-2025	127.5	136.5	125	132.1	78	18,06,354	13,973
04-Sep-2025	135	135	130.1	132.5	49	6,47,838	4,942
05-Sep-2025	138.95	138.95	134	136.7	57	4,28,188	3,143
08-Sep-2025	142.9	142.9	135	136.05	63	6,36,995	4,593
09-Sep-2025	140	141.45	133.05	138.45	52	1,87,560	1,378
10-Sep-2025	143	143	136	136.15	40	1,37,131	1,000
11-Sep-2025	141.9	142	136	138.2	73	4,04,034	2,906
12-Sep-2025	133	142.7	133	138.15	63	2,51,578	1,829
15-Sep-2025	140.35	140.4	135	135.2	57	6,55,975	4,805
16-Sep-2025	134.35	141.95	132.6	141.95	169	25,33,659	18,136
17-Sep-2025	148.95	148.95	141	143.3	123	19,42,912	13,227
18-Sep-2025	147	147	141	145.5	71	6,06,674	4,205
19-Sep-2025	146	146	140.1	144	74	14,26,225	9,890
22-Sep-2025	146.7	146.7	138.05	140.7	31	4,67,099	3,276
23-Sep-2025	140.7	143.95	133.7	143.35	75	9,41,476	6,981
24-Sep-2025	144.7	144.7	136.2	136.6	60	5,44,872	3,982
25-Sep-2025	136.2	140.75	135.05	137.2	41	4,10,640	2,967
26-Sep-2025	142	142	135	141.9	39	8,99,200	6,588
29-Sep-2025	141.9	141.9	136	138	32	11,35,535	8,122
30-Sep-2025	142.9	142.9	138	139.5	34	2,76,252	1,987
01-Oct-2025	141.25	141.25	135	139.8	44	3,47,364	2,533

Krishanveer Forg: Related NEWS

No Record Found

Invest wise with Expert advice