Krishna Defence

Krishna Defence & Allied Industries Ltd Historical Data

NSEBSE

₹937.05

(5.06%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Jan-2026	808.95	821	785	812.25	1,300	1,60,25,849.5	10,973
02-Jan-2026	812.5	825	801	812.65	1,276	2,39,70,500.4	14,367
05-Jan-2026	820	880.95	803	862.6	5,017	12,92,35,082.6	81,211
06-Jan-2026	871.25	955	850.05	928.05	8,696	28,39,15,545.7	1,31,822
07-Jan-2026	927.25	955.95	901.8	921.3	4,325	9,20,97,213.25	39,017
08-Jan-2026	934	961	883.1	891.95	3,974	8,38,21,832.85	45,634
09-Jan-2026	891.95	1,019	850.4	937.05	30,115	93,13,33,277.55	1,40,494

Krishna Defence: Related NEWS

No Record Found

Invest wise with Expert advice