Krishna Vent.

Krishna Ventures Ltd Historical Data

NSEBSE

₹16.93

(3.36%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	20.95	21.85	19.95	21.71	75	2,95,130	13,711
05-Sep-2025	21.81	22	20.63	20.72	68	2,94,727	13,972
08-Sep-2025	21	21	19.8	19.9	20	94,157	4,568
09-Sep-2025	20.5	20.69	19.99	20.43	31	48,098	2,044
10-Sep-2025	21.3	21.38	19.5	19.87	60	4,21,194	17,627
11-Sep-2025	19.5	20.56	19	19.22	26	51,017	2,508
12-Sep-2025	18.5	20.15	18.5	19.91	46	1,61,264	7,611
15-Sep-2025	19.91	20.35	19.91	19.91	27	87,846	4,245
16-Sep-2025	20	20.89	19.2	19.55	40	1,57,529	5,688
17-Sep-2025	20.25	20.25	18.75	19.26	32	48,171	1,309
18-Sep-2025	18.8	20.22	18.8	19.01	68	1,46,563	4,255
19-Sep-2025	19	19.92	18.91	19.55	30	48,622	2,284
22-Sep-2025	19.2	19.2	18.58	18.61	77	12,01,332	61,640
23-Sep-2025	19	19	17.68	18.1	46	1,27,015	5,788
24-Sep-2025	18.89	18.99	17.5	17.86	46	4,58,558	21,908
25-Sep-2025	17.63	18.65	17.04	17.19	27	66,236	3,831
26-Sep-2025	16.6	17.5	16.53	17.47	16	21,943	983
29-Sep-2025	17.82	17.82	16.6	16.75	49	88,148	4,700
30-Sep-2025	16.93	16.93	15.92	16.03	43	88,096	4,490
01-Oct-2025	16.5	16.8	15.35	16.38	58	95,185	4,201
03-Oct-2025	17.15	17.16	15.74	16.93	25	1,33,060	5,579

Krishna Vent.: Related NEWS

No Record Found

Invest wise with Expert advice