Krishna Vent.

Krishna Ventures Ltd Historical Data

NSEBSE

₹15.98

(-0.44%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Oct-2025	16.93	17.67	16.23	16.29	28	27,871	1,137
07-Oct-2025	16.9	16.9	15.61	16.01	40	1,25,834	5,277
08-Oct-2025	16.7	16.7	15.41	15.74	40	65,693	3,247
09-Oct-2025	16.44	16.52	16.01	16.52	38	56,982	3,150
10-Oct-2025	17.09	17.3	15.9	17.1	48	1,29,925	6,023
13-Oct-2025	17.44	17.86	16.27	16.42	43	1,11,108	5,091
14-Oct-2025	16.56	16.99	15.6	15.7	39	1,66,560	9,653
15-Oct-2025	15.7	16.33	15.13	15.4	33	56,910	3,543
16-Oct-2025	15.71	16.14	15.11	16.05	34	68,755	4,333
17-Oct-2025	16.49	16.49	15.31	15.98	53	79,675	4,472

Krishna Vent.: Related NEWS

No Record Found

Invest wise with Expert advice