Krishna Defence

Krishna Defence & Allied Industries Ltd Historical Data

NSEBSE

₹802.95

(-1.00%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	779.8	795	779.8	789.25	75	1,87,45,425	20,750
21-Oct-2025	799.75	799.8	782.1	792.7	30	71,33,537.5	7,250
23-Oct-2025	786.05	815	786.05	804.2	70	1,60,37,450	13,500
24-Oct-2025	824.8	824.8	800	810.2	52	1,11,06,975	8,250
27-Oct-2025	806.15	815.6	770	777.3	146	3,00,95,800	28,500
28-Oct-2025	777.5	790.05	777.5	784.65	55	1,41,12,787.5	15,250
29-Oct-2025	784.65	805	780.75	798.2	43	87,21,362.5	8,000
30-Oct-2025	798.5	798.5	786.5	791.45	44	91,11,512.5	9,000
31-Oct-2025	792.55	794.8	785.1	791.25	34	74,95,825	8,000
03-Nov-2025	791.25	800	780	795	55	1,14,81,475	10,750
04-Nov-2025	808.95	812.5	783	785.25	97	2,06,38,475	19,000
06-Nov-2025	786.05	798	760.5	766.35	106	2,20,90,562.5	20,750
07-Nov-2025	772	775	765.1	769.55	76	1,51,97,037.5	16,750
10-Nov-2025	776	798.95	776	795.95	110	2,23,94,925	18,250
11-Nov-2025	791.95	812.45	771.95	806.15	110	2,29,82,112.5	18,000
12-Nov-2025	806	806	773.25	783.25	85	1,92,39,825	18,250
13-Nov-2025	784	798	775.05	791.55	71	1,55,06,312.5	14,500
14-Nov-2025	798	860	798	846.25	493	12,59,32,175	89,750
17-Nov-2025	880	881.7	805.55	811.1	424	10,57,82,700	82,000
18-Nov-2025	819.95	819.95	785.2	802.95	168	4,18,62,550	36,500

Krishna Defence: Related NEWS

No Record Found

Invest wise with Expert advice