Krishna Ventures Share Price History

Krishna Ventures

CMP as on24-Jun-21 10:28

₹ 11.95
0 0%

Open

₹ 12.00

Turnover (lac)

Prev. Close

₹ 11.95

Day's Vol (shares)

₹ 80

Day's Range

₹ 11.95
₹ 12.00

Krishna Ventures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jun-2021 11.20 12 11.20 12 16 0.02 2,146 0.79 0.74
22-Jun-2021 12 12 11.10 11.80 20 0.08 7,366 0.93 -0.20
21-Jun-2021 11.70 11.70 11.10 11.70 18 0.03 3,032 0.63 -0
18-Jun-2021 11.70 11.70 11.10 11.70 41 0.01 756 0.58 -0
17-Jun-2021 10.80 11.70 10.80 11.70 14 0.02 1,884 0.86 0.86
16-Jun-2021 11.40 11.40 10.90 11.40 6 0.05 4,449 0.51 -0
15-Jun-2021 11.50 11.50 10.40 11.40 30 0.03 2,278 1.06 -0.10
14-Jun-2021 10.40 10.90 10.40 10.90 7 0 144 0.52 0.52
11-Jun-2021 11.40 11.40 10.40 10.40 14 0.02 2,053 1.04 -1
10-Jun-2021 12 12 10.90 10.90 34 0.10 8,794 1.14 -1.10
09-Jun-2021 12 12 10.90 11.50 28 0.05 4,211 1.13 -0.60
08-Jun-2021 10.40 11.50 10.40 11.50 22 0.06 5,629 1.07 1.06
07-Jun-2021 10.80 10.90 9.89 10.90 22 0.04 4,045 1.04 0.12
04-Jun-2021 10.40 10.40 9.60 10.40 21 0.05 4,491 0.81 0
03-Jun-2021 9.92 11 9.92 9.92 34 0.23 22,878 1.04 0
02-Jun-2021 9.92 10.40 9.92 10.40 8 0.01 1,113 0.52 0.52
01-Jun-2021 10.10 10.40 10.10 10.40 8 0 406 0.32 0.32
31-May-2021 10.70 11.20 10.70 10.70 8 0 248 0.56 0
28-May-2021 11.20 11.20 11.20 11.20 3 0 21 0 0
27-May-2021 11.30 11.90 11.30 11.80 14 0.01 600 0.59 0.46
26-May-2021 11.90 11.90 11.40 11.90 6 0 147 0.58 0
25-May-2021 12.80 12.80 11.90 11.90 2 0 5 0.87 -0.90
24-May-2021 12.30 12.60 11.40 12.60 10 0.06 5,229 1.20 0.30
Open ZERO Brokerage Demat Account