Krishna Vent.

Krishna Ventures Ltd Historical Data

NSEBSE

₹18.18

(4.97%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Nov-2025	13.53	14.79	13.53	13.71	45	2,22,482	14,298
27-Nov-2025	14.15	14.15	13.5	13.5	16	6,709	493
28-Nov-2025	13.51	14	13.51	14	14	8,732	634
01-Dec-2025	13.93	14.56	13.81	14.02	26	41,548	2,050
02-Dec-2025	14.72	14.72	13.45	13.52	47	87,385	3,806
03-Dec-2025	13.73	13.73	12.9	13.09	19	57,951	4,441
04-Dec-2025	13.5	13.74	13.09	13.19	31	28,357	2,052
05-Dec-2025	13	13.79	13	13.56	21	57,391	4,106
08-Dec-2025	14.21	14.21	12.92	12.94	31	69,790	3,999
09-Dec-2025	12.94	13.58	12.44	13.56	44	94,724	6,850
10-Dec-2025	14.2	14.2	13.5	13.61	26	21,742	1,555
11-Dec-2025	14.22	14.23	13.23	14.16	32	45,415	3,198
12-Dec-2025	14.79	14.79	13.7	14.42	46	32,428	1,941
15-Dec-2025	15.08	15.08	13.71	14.23	37	1,02,172	5,597
16-Dec-2025	14.91	14.91	13.84	14.56	38	96,690	5,890
17-Dec-2025	15.2	15.28	14.25	15.26	47	4,64,682	29,913
18-Dec-2025	15.9	16.02	14.68	14.82	72	1,52,416	7,808
19-Dec-2025	14.82	15.56	14.53	15.52	22	74,265	4,795
22-Dec-2025	16.22	16.29	15.26	16	39	1,47,080	8,273
23-Dec-2025	16.57	16.8	15.65	16.5	98	2,95,779	15,227
24-Dec-2025	17.25	17.32	16.55	17.32	39	93,481	4,904
26-Dec-2025	18.15	18.18	16.61	18.18	42	1,78,896	9,226

Krishna Vent.: Related NEWS

No Record Found

Invest wise with Expert advice