Krishna Defence

Krishna Defence & Allied Industries Ltd Historical Data

NSEBSE

₹795

(-1.12%)

Aug 8, 2025|12:37:34 PM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	904.7	915	895.05	913.3	89	2,35,53,000	19,250
10-Jul-2025	915.05	920.4	885	902.3	152	4,05,21,337.5	32,750
11-Jul-2025	898.6	898.6	878.55	883.55	90	3,01,50,750	25,500
14-Jul-2025	885	885	850	859.25	153	3,65,04,637.5	27,750
15-Jul-2025	859.25	869.8	813	859.35	303	6,95,14,512.5	47,250
16-Jul-2025	859	867.9	848.9	859.15	71	1,74,20,050	15,250
17-Jul-2025	865.9	865.9	840	841.75	89	2,03,85,050	16,750
18-Jul-2025	844.05	862.5	844	850.65	111	2,53,97,062.5	17,250
21-Jul-2025	847.25	857.4	844.1	848.85	74	1,85,30,787.5	14,250
22-Jul-2025	859.9	859.9	822	829.1	82	2,29,92,425	22,000
23-Jul-2025	830	840	819	823.25	76	2,08,03,000	17,500
24-Jul-2025	825.5	832.3	806.1	821.65	63	1,31,46,387.5	10,250
25-Jul-2025	821.65	826.9	810	818.4	85	2,12,61,725	17,750
28-Jul-2025	807.1	818	805	809.2	111	2,60,97,225	23,000
29-Jul-2025	809.2	810	797.5	806.3	90	1,95,02,887.5	16,000
30-Jul-2025	800	814	800	804.7	46	1,00,81,575	7,250
31-Jul-2025	793	830	777.1	817.45	98	2,10,05,550	13,750
01-Aug-2025	817	817	800.05	806.8	30	60,71,962.5	5,250
04-Aug-2025	810	839.4	801.2	828.3	71	1,77,73,937.5	13,750
05-Aug-2025	830	840	808.5	810.25	59	1,29,40,087.5	9,750
06-Aug-2025	819.95	819.95	800	802.3	42	1,09,00,012.5	10,500
07-Aug-2025	802.3	814.9	799	804	51	1,66,35,812.5	18,000

Krishna Defence: Related NEWS

No Record Found

Invest wise with Expert advice