Krishna Vent.

Krishna Ventures Ltd Historical Data

NSEBSE

₹13.71

(-3.65%)

Nov 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	15.95	15.95	14.6	14.96	91	4,35,120	24,542
28-Oct-2025	15.55	15.55	14.5	15.25	74	12,03,476	72,621
29-Oct-2025	15.68	15.68	15	15	46	1,12,262	6,501
30-Oct-2025	15.3	15.32	14.93	15.29	28	29,701	1,246
31-Oct-2025	15.99	15.99	14.55	14.63	71	2,55,531	14,575
03-Nov-2025	14.26	15.32	14.14	14.85	40	99,177	4,702
04-Nov-2025	15.5	15.5	14.16	14.87	49	81,259	4,699
06-Nov-2025	15.15	15.15	14.37	14.84	35	85,543	2,735
07-Nov-2025	15.39	15.5	14.33	15.12	36	1,50,226	7,544
10-Nov-2025	15.83	15.83	15.05	15.16	29	15,892	630
11-Nov-2025	15.83	15.83	14.75	15.12	49	75,971	4,252
12-Nov-2025	15.65	15.65	14.78	14.78	20	31,823	2,092
13-Nov-2025	14.06	15.38	14.06	14.56	36	1,06,726	5,496
14-Nov-2025	15.12	15.12	14.2	14.51	27	59,538	3,444
17-Nov-2025	15.1	15.1	14.14	14.15	33	78,381	4,257
18-Nov-2025	13.5	14.85	13.5	14.69	47	77,733	5,290
19-Nov-2025	14.05	15.39	14.05	15.22	42	1,40,407	7,570
20-Nov-2025	15.89	15.89	14.65	14.68	38	65,558	3,107
21-Nov-2025	15	15	14.28	14.69	14	10,817	732
24-Nov-2025	14.69	15.4	14.25	14.31	31	83,158	4,745
25-Nov-2025	14.99	14.99	14.03	14.23	44	1,33,621	5,962
26-Nov-2025	13.53	14.79	13.53	13.71	45	2,22,482	14,298

Krishna Vent.: Related NEWS

No Record Found

Invest wise with Expert advice