Krishna Ventures

KRIH
🏛️ india →
17.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 79.38 79.38 73.50 73.60 0.0M
2023-12-28 74.15 80.45 73.70 75.76 0.0M
2023-12-27 78.75 79.90 76.60 77.48 0.0M
2023-12-26 79.98 82.79 76.00 77.13 0.0M
2023-12-22 80.55 81.25 78.35 79.31 0.1M
2023-12-21 68.10 78.16 68.10 77.39 0.0M
2023-12-20 78.79 82.60 69.25 71.06 0.0M
2023-12-19 74.01 80.29 74.01 75.60 0.0M
2023-12-18 71.50 73.49 68.15 73.37 0.0M
2023-12-15 62.97 66.81 62.00 66.81 0.0M
2023-12-14 65.00 65.00 60.00 60.74 0.0M
2023-12-13 61.11 67.00 61.10 64.98 0.0M
2023-12-12 64.75 64.79 60.52 61.11 0.0M
2023-12-11 62.99 66.00 60.10 64.79 0.0M
2023-12-08 60.09 61.50 59.20 60.02 0.0M
2023-12-07 62.00 62.00 59.10 60.09 0.0M
2023-12-06 61.50 63.80 58.35 62.01 0.0M
2023-12-05 65.90 65.90 61.50 62.65 0.0M
2023-12-04 62.70 63.99 61.50 63.00 0.0M
2023-12-01 63.89 63.89 59.01 60.09 0.0M
2023-11-30 66.99 66.99 62.51 63.06 0.0M
2023-11-29 61.00 64.85 58.50 63.36 0.0M
2023-11-28 57.64 59.90 52.00 59.00 0.0M
2023-11-24 54.82 55.00 50.66 54.84 0.0M
2023-11-23 56.50 56.50 54.75 54.82 0.0M
2023-11-22 58.98 58.98 56.02 56.25 0.0M
2023-11-21 56.99 57.10 54.00 55.17 0.0M
2023-11-20 59.70 59.70 55.20 57.05 0.0M
2023-11-17 60.00 60.10 57.12 57.78 0.0M
2023-11-16 61.79 61.79 59.32 60.00 0.0M
2023-11-15 61.00 61.01 59.00 59.86 0.0M
2023-11-13 60.00 60.98 58.45 60.91 0.0M
2023-11-12 62.00 62.00 59.00 60.00 0.0M
2023-11-10 59.85 59.85 56.97 57.50 0.0M
2023-11-09 60.00 60.00 56.69 56.96 0.0M
2023-11-08 60.70 64.30 58.11 60.36 0.0M
2023-11-07 64.90 64.90 60.00 62.48 0.0M
2023-11-06 64.20 66.40 58.00 62.63 0.0M
2023-11-03 61.00 65.30 59.22 63.51 0.0M
2023-11-02 64.00 64.00 60.25 61.99 0.0M
2023-11-01 68.90 69.25 62.10 62.93 0.0M
2023-10-31 68.00 68.99 65.99 68.45 0.0M
2023-10-30 64.98 66.70 63.00 66.10 0.0M
2023-10-27 59.90 63.04 57.72 63.04 0.0M
2023-10-26 59.40 59.40 55.50 57.31 0.0M
2023-10-25 58.70 59.50 55.10 57.36 0.0M
2023-10-23 63.99 63.99 55.00 56.72 0.0M
2023-10-20 62.25 64.55 59.00 60.30 0.0M
2023-10-19 66.51 69.68 63.76 64.33 0.0M
2023-10-18 71.00 71.00 67.51 67.78 0.0M
2023-10-17 70.00 72.85 67.00 68.11 0.0M
2023-10-16 72.00 72.00 68.06 69.50 0.0M
2023-10-13 68.21 72.00 68.21 69.25 0.1M
2023-10-12 70.99 75.00 67.20 69.33 0.0M
2023-10-11 72.80 72.80 68.00 70.65 0.1M
2023-10-10 71.65 76.00 67.50 68.35 0.1M
2023-10-09 73.00 77.90 66.70 71.37 0.0M
2023-10-06 69.00 71.76 69.00 71.76 0.0M
2023-10-05 61.00 65.24 59.90 65.24 0.0M
2023-10-04 64.30 64.85 58.42 59.31 0.0M
2023-10-03 66.00 67.25 64.06 64.91 0.0M
2023-09-29 66.90 69.00 65.70 65.91 0.0M
2023-09-28 70.00 71.00 65.36 66.82 0.0M
2023-09-27 68.02 70.90 65.15 69.47 0.0M
2023-09-26 70.99 70.99 68.00 68.03 0.0M
2023-09-25 71.00 73.99 68.30 69.39 0.0M
2023-09-22 73.79 73.79 68.65 70.30 0.0M
2023-09-21 74.78 74.78 69.00 70.54 0.0M
2023-09-20 77.49 77.49 71.95 73.07 0.0M
2023-09-18 73.99 78.00 68.15 74.08 0.0M
2023-09-15 72.99 73.00 68.00 72.41 0.0M
2023-09-14 67.49 71.00 66.35 70.00 0.0M
2023-09-13 74.50 74.50 64.90 65.88 0.0M
2023-09-12 81.50 81.50 70.70 72.03 0.0M
2023-09-11 79.90 80.49 75.20 78.55 0.0M
2023-09-08 81.45 81.45 78.03 78.34 0.0M
2023-09-07 81.00 82.20 77.05 77.89 0.0M
2023-09-06 84.00 84.00 78.00 80.05 0.0M
2023-09-05 82.55 86.90 73.65 80.93 0.0M
2023-09-04 82.87 82.87 78.30 80.68 0.0M
2023-09-01 85.00 85.00 77.01 79.00 0.0M
2023-08-31 81.00 84.50 79.97 81.40 0.0M
2023-08-30 82.41 82.41 78.05 79.97 0.0M
2023-08-29 84.00 84.00 79.10 80.79 0.0M
2023-08-28 84.99 84.99 76.02 78.96 0.0M
2023-08-25 88.00 88.00 80.81 81.83 0.0M
2023-08-24 85.99 85.99 82.62 83.77 0.0M
2023-08-23 87.00 87.00 75.75 83.26 0.0M
2023-08-22 87.00 87.00 82.61 83.34 0.0M
2023-08-21 86.00 87.98 78.03 84.23 0.0M
2023-08-18 88.00 88.00 82.00 86.38 0.1M
2023-08-17 85.79 88.20 81.50 84.94 0.0M
2023-08-16 81.00 86.73 77.05 83.70 0.0M
2023-08-14 88.00 88.25 77.11 78.85 0.0M
2023-08-11 87.40 87.40 84.55 85.00 0.0M
2023-08-10 82.00 87.75 77.00 84.99 0.0M
2023-08-09 86.00 88.90 80.85 81.18 0.0M
2023-08-08 88.00 90.00 85.00 85.67 0.0M
2023-08-07 90.25 93.00 82.20 87.86 0.0M
2023-08-04 95.90 95.90 90.16 90.16 0.1M
2023-08-03 94.50 95.00 90.50 94.90 0.0M
2023-08-02 96.25 96.25 91.50 93.51 0.0M
2023-08-01 95.00 96.40 94.00 95.99 0.0M
2023-07-31 93.00 93.90 86.30 92.95 0.1M
2023-07-28 92.00 92.00 88.25 89.45 0.0M
2023-07-27 88.90 88.90 83.05 88.00 0.0M
2023-07-26 88.05 89.85 84.10 85.00 0.0M
2023-07-25 94.00 94.00 88.50 88.50 0.0M
2023-07-24 95.00 97.00 91.15 93.15 0.0M
2023-07-21 97.80 99.75 93.00 93.80 0.0M
2023-07-20 94.00 99.45 93.00 97.80 0.0M
2023-07-19 96.45 98.40 94.80 94.80 0.0M
2023-07-18 97.90 101.75 96.50 99.75 0.0M
2023-07-17 93.25 102.00 93.25 98.45 0.0M
2023-07-14 97.95 98.00 97.50 98.00 0.0M
2023-07-13 97.00 97.95 95.50 96.05 0.0M
2023-07-12 102.00 102.00 100.00 100.00 0.0M
2023-07-11 102.80 102.80 96.60 100.65 0.0M
2023-07-10 104.20 104.20 96.50 98.20 0.0M
2023-07-07 103.00 103.00 97.00 101.55 0.0M
2023-07-06 103.10 103.95 98.30 100.55 0.0M
2023-07-05 101.00 101.00 96.50 100.50 0.0M
2023-07-04 97.50 97.50 94.40 96.65 0.0M
2023-07-03 99.00 104.80 97.10 97.65 0.0M
2023-06-30 105.00 105.00 100.00 101.10 0.0M
2023-06-28 107.95 107.95 100.80 102.90 0.0M
2023-06-27 110.00 110.00 103.00 103.50 0.0M
2023-06-26 111.45 112.80 105.90 107.45 0.0M
2023-06-23 113.00 113.00 108.50 111.45 0.0M
2023-06-22 112.90 112.90 110.00 111.45 0.0M
2023-06-21 115.95 115.95 107.70 108.45 0.0M
2023-06-20 114.90 114.90 108.50 113.35 0.0M
2023-06-19 118.45 118.45 107.25 111.65 0.0M
2023-06-16 112.85 112.85 112.85 112.85 0.0M
2023-06-15 107.50 107.50 107.50 107.50 0.0M
2023-06-14 101.85 102.40 101.70 102.40 0.0M
2023-06-13 97.45 97.55 92.00 97.55 0.0M
2023-06-12 101.85 101.85 92.45 92.95 0.0M
2023-06-09 93.25 97.80 90.40 97.30 0.0M
2023-06-08 97.75 97.75 92.25 93.25 0.0M
2023-06-07 89.30 97.95 89.30 95.40 0.0M
2023-06-06 94.00 101.75 94.00 94.00 0.0M
2023-06-05 100.00 100.00 98.90 98.90 0.0M
2023-06-02 103.05 104.10 103.05 104.10 0.0M
2023-06-01 113.00 113.00 102.90 102.90 0.0M
2023-05-31 113.00 113.00 108.30 108.30 0.0M
2023-05-30 104.70 114.00 104.00 114.00 0.0M
2023-05-29 113.00 113.00 104.30 109.00 0.0M
2023-05-26 113.00 113.00 107.80 109.00 0.0M
2023-05-25 109.50 114.40 107.00 113.00 0.0M
2023-05-24 110.10 115.95 109.25 109.35 0.0M
2023-05-23 113.70 116.80 110.00 115.00 0.0M
2023-05-22 114.00 118.00 108.05 113.80 0.0M
2023-05-19 109.00 116.00 106.40 113.70 0.0M
2023-05-18 116.00 116.00 110.00 112.00 0.0M
2023-05-17 119.80 119.80 110.00 112.80 0.0M
2023-05-16 120.90 121.65 110.50 114.95 0.0M
2023-05-15 115.00 115.90 115.00 115.90 0.0M
2023-05-12 118.00 118.00 110.00 110.40 0.0M
2023-05-11 116.00 116.00 110.25 112.50 0.0M
2023-05-10 116.00 120.90 115.60 115.95 0.0M
2023-05-09 116.00 124.80 114.95 115.40 0.0M
2023-05-08 117.00 122.70 117.00 121.00 0.0M
2023-05-05 115.20 123.80 115.20 123.00 0.0M
2023-05-04 115.00 120.10 115.00 119.90 0.0M
2023-05-03 115.55 123.95 114.65 115.45 0.0M
2023-05-02 124.20 124.20 115.00 120.55 0.0M
2023-04-28 117.00 123.15 112.55 118.35 0.0M
2023-04-27 125.00 125.00 117.20 117.30 0.0M
2023-04-26 125.00 125.00 115.15 122.85 0.0M
2023-04-25 121.85 121.85 114.30 119.85 0.0M
2023-04-24 113.50 120.00 112.55 116.50 0.0M
2023-04-21 122.55 122.55 117.00 118.45 0.0M
2023-04-20 124.00 129.75 122.55 122.55 0.0M
2023-04-19 133.00 133.00 123.65 129.00 0.0M
2023-04-18 131.95 133.50 124.05 130.15 0.0M
2023-04-17 129.90 129.90 121.00 127.25 0.0M
2023-04-13 128.85 128.85 123.00 124.90 0.0M
2023-04-12 126.40 126.40 121.20 123.20 0.0M
2023-04-11 112.50 122.85 112.50 120.40 0.0M
2023-04-10 115.00 119.80 111.20 117.20 0.0M
2023-04-06 117.00 122.00 114.00 116.10 0.0M
2023-04-05 124.95 124.95 113.05 118.05 0.0M
2023-04-03 118.80 119.00 118.80 119.00 0.0M
2023-03-31 110.00 113.41 110.00 113.38 0.0M
2023-03-29 108.54 108.54 101.00 108.01 0.0M
2023-03-28 103.38 103.38 103.38 103.38 0.0M
2023-03-27 95.45 98.46 94.06 98.46 0.0M
2023-03-24 92.00 94.95 88.20 93.78 0.0M
2023-03-23 91.40 95.00 91.40 92.00 0.0M
2023-03-22 95.80 95.80 91.00 91.00 0.0M
2023-03-21 90.25 96.47 90.25 91.59 0.0M
2023-03-20 96.99 96.99 91.00 94.47 0.0M
2023-03-17 93.00 95.95 90.05 93.08 0.0M
2023-03-16 93.25 93.25 93.00 93.00 0.0M
2023-03-15 92.50 93.47 91.00 91.45 0.0M
2023-03-14 91.50 95.34 90.00 92.48 0.0M
2023-03-13 98.70 98.70 91.15 91.49 0.0M
2023-03-10 94.00 95.99 91.05 95.94 0.0M
2023-03-09 97.00 98.00 92.01 93.37 0.0M
2023-03-08 97.99 97.99 91.07 94.32 0.0M
2023-03-06 97.75 97.75 95.00 95.10 0.0M
2023-03-03 100.75 100.95 95.50 97.71 0.0M
2023-03-02 100.85 100.90 98.00 99.99 0.0M
2023-03-01 96.00 100.95 96.00 97.71 0.0M
2023-02-28 99.20 102.45 94.70 97.10 0.0M
2023-02-27 107.90 107.90 99.10 99.25 0.0M
2023-02-24 100.00 108.10 100.00 104.30 0.0M
2023-02-23 98.50 103.40 93.85 103.30 0.1M
2023-02-22 98.00 103.75 96.55 98.50 0.0M
2023-02-21 98.30 101.60 96.05 101.60 0.0M
2023-02-20 98.00 103.00 95.55 98.35 0.0M
2023-02-17 95.50 100.00 94.45 98.20 0.0M
2023-02-16 108.30 108.30 99.00 99.40 0.0M
2023-02-15 101.00 103.90 95.05 103.85 0.0M
2023-02-14 102.45 106.20 97.95 99.50 0.0M
2023-02-13 110.00 110.00 102.05 102.40 0.0M
2023-02-10 104.50 107.90 104.50 107.30 0.0M
2023-02-09 101.25 111.70 101.25 109.75 0.0M
2023-02-08 104.95 106.95 101.25 106.45 0.0M
2023-02-07 104.15 114.20 103.45 103.65 0.0M
2023-02-06 111.00 113.50 107.00 108.85 0.0M
2023-02-03 104.50 112.90 104.50 108.30 0.0M
2023-02-02 106.50 116.65 106.45 109.90 0.0M
2023-02-01 112.15 116.95 112.05 112.05 0.0M
2023-01-31 119.80 119.95 113.85 117.90 0.0M
2023-01-30 121.60 121.60 116.10 119.80 0.0M
2023-01-27 128.75 128.75 120.50 121.60 0.0M
2023-01-25 135.95 135.95 125.30 126.20 0.0M
2023-01-24 128.55 129.70 119.00 129.70 0.0M
2023-01-23 114.00 123.55 114.00 123.55 0.0M
2023-01-20 117.70 118.35 108.55 117.70 0.0M
2023-01-19 112.25 113.00 106.00 112.75 0.0M
2023-01-18 106.25 112.95 106.25 110.90 0.1M
2023-01-17 112.95 113.35 103.85 110.60 0.0M
2023-01-16 107.60 115.00 104.35 109.30 0.0M
2023-01-13 101.20 109.90 101.20 109.80 0.0M
2023-01-12 111.70 113.50 104.05 105.70 0.0M
2023-01-11 111.00 111.00 103.80 109.50 0.0M
2023-01-10 114.00 114.00 106.15 106.60 0.0M
2023-01-09 110.25 110.25 105.00 109.95 0.0M
2023-01-06 104.45 114.90 104.45 105.00 0.0M
2023-01-05 119.50 119.50 109.35 109.90 0.0M
2023-01-04 125.95 125.95 115.00 115.10 0.0M
2023-01-03 116.80 122.35 116.80 120.85 0.0M
2023-01-02 115.95 116.80 108.00 116.80 0.0M