Krishna Defence

Krishna Defence & Allied Industries Ltd Historical Data

NSEBSE

₹796.25

(-2.16%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	786.6	796	778.85	794.5	90	2,16,14,925	21,000
02-Dec-2025	794	794.5	785	788.75	45	1,06,47,000	11,500
03-Dec-2025	788.1	788.1	756.5	760.2	91	2,00,08,575	19,500
04-Dec-2025	765	765	740	749	86	1,91,76,737.5	19,250
05-Dec-2025	763.95	763.95	736.05	741.7	50	1,00,74,400	10,250
08-Dec-2025	741.7	741.7	681.15	693.25	207	4,09,87,200	42,750
09-Dec-2025	709	744.95	694.25	735.9	154	3,20,21,900	29,250
10-Dec-2025	752	765	730	733.65	70	1,31,81,250	10,500
11-Dec-2025	725	725.6	707.5	725.1	62	1,16,40,900	9,500
12-Dec-2025	716	752	716	745	39	84,49,762.5	9,500
15-Dec-2025	750.5	750.5	720	724	57	1,06,04,450	11,000
16-Dec-2025	711	711	693	697.45	58	1,15,76,262.5	12,750
17-Dec-2025	697.45	718.45	674	679.1	94	1,69,55,225	13,750
18-Dec-2025	675.1	682	665	673.2	102	2,64,98,425	30,500
19-Dec-2025	684.9	749	666	727.25	152	3,00,56,325	27,500
22-Dec-2025	729.05	782	729.05	773	153	3,07,09,987.5	29,750
23-Dec-2025	770	810	756.05	795.7	289	7,35,75,237.5	62,250
24-Dec-2025	791	793	781.7	783.05	20	82,37,162.5	9,250
26-Dec-2025	777.2	797.75	777.2	792.95	65	2,10,03,487.5	18,750
29-Dec-2025	810	841	800.8	830.2	194	4,04,38,387.5	34,000
30-Dec-2025	840	843.75	800	813.8	1,210	3,39,70,940.5	24,484
31-Dec-2025	829.8	829.8	793	796.25	801	2,42,13,903.2	20,304

Krishna Defence: Related NEWS

No Record Found

Invest wise with Expert advice