Price Data Selection & Download
Krishna Ventures Share Price All Time Records & Statistics (Aug 2010 - May 2026)
2192 daily OHLCV records on BSE from Aug. 2010 to May 2026. Explore KRISHNA fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹781.00
September 07, 2012
BSE Exchange
Share Price All Time Low
₹2.14
August 13, 2010
BSE Exchange
Highest Volume Trading Day
433,170
June 05, 2025 • ₹21.60
BSE Exchange
Share Price History Data (Aug 2010 - May 2026)
KRISHNA daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹25.22 | ₹25.45 | ₹24.45 | ₹24.45 | 5,468 |
| 2026-05-19 | ₹26.54 | ₹26.54 | ₹24.05 | ₹25.73 | 3,362 |
| 2026-05-18 | ₹24.57 | ₹25.29 | ₹24.57 | ₹25.29 | 11,378 |
| 2026-05-15 | ₹24.09 | ₹24.09 | ₹24.09 | ₹24.09 | 1,261 |
| 2026-05-14 | ₹24.09 | ₹24.09 | ₹24.09 | ₹24.09 | 2,557 |
| 2026-05-13 | ₹24.58 | ₹24.58 | ₹24.58 | ₹24.58 | 2,061 |
| 2026-05-12 | ₹25.08 | ₹26.00 | ₹25.08 | ₹25.08 | 8,085 |
| 2026-05-11 | ₹24.61 | ₹25.59 | ₹24.61 | ₹25.59 | 4,882 |
| 2026-05-08 | ₹25.11 | ₹25.11 | ₹24.13 | ₹25.11 | 7,700 |
| 2026-05-07 | ₹24.30 | ₹24.62 | ₹24.30 | ₹24.62 | 8,793 |
| 2026-05-06 | ₹23.22 | ₹24.14 | ₹23.22 | ₹24.14 | 7,992 |
| 2026-05-05 | ₹23.69 | ₹23.69 | ₹23.69 | ₹23.69 | 2,320 |
| 2026-05-04 | ₹24.65 | ₹24.65 | ₹23.69 | ₹23.69 | 1,064 |
| 2026-04-30 | ₹24.17 | ₹24.17 | ₹24.16 | ₹24.17 | 13,601 |
| 2026-04-29 | ₹23.79 | ₹23.79 | ₹23.70 | ₹23.70 | 6,222 |
| 2026-04-28 | ₹22.88 | ₹23.33 | ₹22.44 | ₹23.33 | 6,632 |
| 2026-04-27 | ₹22.44 | ₹22.88 | ₹22.00 | ₹22.88 | 1,378 |
| 2026-04-24 | ₹22.00 | ₹22.44 | ₹22.00 | ₹22.44 | 2,429 |
| 2026-04-23 | ₹21.60 | ₹22.00 | ₹21.60 | ₹22.00 | 3,171 |
| 2026-04-22 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 2,325 |
| 2026-04-21 | ₹22.37 | ₹22.37 | ₹21.93 | ₹22.00 | 2,538 |
| 2026-04-20 | ₹22.37 | ₹23.27 | ₹22.37 | ₹22.37 | 1,807 |
| 2026-04-17 | ₹23.28 | ₹23.28 | ₹22.82 | ₹22.82 | 7,527 |
| 2026-04-16 | ₹22.80 | ₹23.28 | ₹22.80 | ₹23.28 | 4,928 |
| 2026-04-15 | ₹22.39 | ₹22.83 | ₹22.39 | ₹22.83 | 11,642 |
| 2026-04-13 | ₹22.39 | ₹22.39 | ₹22.39 | ₹22.39 | 6,637 |
| 2026-04-10 | ₹21.96 | ₹21.96 | ₹21.96 | ₹21.96 | 10,449 |
| 2026-04-09 | ₹20.92 | ₹20.92 | ₹20.92 | ₹20.92 | 9,218 |
| 2026-04-08 | ₹19.93 | ₹19.93 | ₹19.93 | ₹19.93 | 1,999 |
| 2026-04-07 | ₹19.84 | ₹19.84 | ₹18.99 | ₹18.99 | 465 |
| 2026-04-06 | ₹18.90 | ₹18.90 | ₹18.90 | ₹18.90 | 471 |
| 2026-04-02 | ₹18.09 | ₹18.90 | ₹17.10 | ₹18.00 | 1,644 |
| 2026-04-01 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 4,277 |
| 2026-03-30 | ₹18.00 | ₹18.00 | ₹17.80 | ₹17.80 | 9,933 |
| 2026-03-27 | ₹19.45 | ₹19.45 | ₹18.00 | ₹18.73 | 1,126 |
| 2026-03-25 | ₹18.52 | ₹18.70 | ₹18.52 | ₹18.55 | 31,516 |
| 2026-03-24 | ₹20.50 | ₹21.52 | ₹19.49 | ₹19.49 | 40,862 |
| 2026-03-23 | ₹20.38 | ₹20.50 | ₹18.99 | ₹20.50 | 3,253 |
| 2026-03-20 | ₹18.08 | ₹19.98 | ₹18.08 | ₹19.98 | 2,272 |
| 2026-03-19 | ₹19.65 | ₹20.62 | ₹18.67 | ₹19.03 | 56,232 |
| 2026-03-18 | ₹20.68 | ₹20.68 | ₹19.65 | ₹19.65 | 742 |
| 2026-03-17 | ₹21.00 | ₹21.00 | ₹20.68 | ₹20.68 | 66,875 |
| 2026-03-16 | ₹22.30 | ₹22.30 | ₹21.76 | ₹21.76 | 1,116 |
| 2026-03-13 | ₹20.85 | ₹22.90 | ₹20.76 | ₹22.90 | 6,552 |
| 2026-03-12 | ₹22.00 | ₹22.00 | ₹21.85 | ₹21.85 | 5,161 |
| 2026-03-11 | ₹21.01 | ₹23.19 | ₹21.01 | ₹22.99 | 12,114 |
| 2026-03-10 | ₹22.10 | ₹22.16 | ₹22.09 | ₹22.09 | 8,318 |
| 2026-03-09 | ₹21.29 | ₹23.50 | ₹21.29 | ₹23.25 | 9,123 |
| 2026-03-06 | ₹22.50 | ₹22.78 | ₹22.01 | ₹22.40 | 5,500 |
| 2026-03-05 | ₹22.75 | ₹23.80 | ₹21.62 | ₹21.70 | 8,194 |
| 2026-03-04 | ₹23.90 | ₹24.00 | ₹22.71 | ₹22.75 | 2,368 |
| 2026-03-02 | ₹22.00 | ₹24.00 | ₹22.00 | ₹23.90 | 4,754 |
| 2026-02-27 | ₹23.15 | ₹23.15 | ₹23.15 | ₹23.15 | 20 |
| 2026-02-26 | ₹23.02 | ₹23.15 | ₹23.02 | ₹23.15 | 1,195 |
| 2026-02-25 | ₹24.23 | ₹25.49 | ₹24.23 | ₹24.23 | 11,054 |
| 2026-02-24 | ₹25.90 | ₹25.90 | ₹24.00 | ₹25.50 | 1,801 |
| 2026-02-23 | ₹23.95 | ₹25.14 | ₹23.95 | ₹24.76 | 232 |
| 2026-02-20 | ₹24.00 | ₹24.50 | ₹23.75 | ₹23.95 | 655 |
| 2026-02-19 | ₹24.25 | ₹25.44 | ₹24.25 | ₹25.00 | 28,884 |
| 2026-02-18 | ₹25.00 | ₹25.00 | ₹23.65 | ₹24.25 | 2,984 |
| 2026-02-17 | ₹23.99 | ₹25.25 | ₹22.91 | ₹24.89 | 8,033 |
| 2026-02-16 | ₹23.64 | ₹25.88 | ₹23.64 | ₹24.11 | 10,258 |
| 2026-02-13 | ₹25.50 | ₹25.50 | ₹24.38 | ₹24.88 | 8,455 |
| 2026-02-12 | ₹26.80 | ₹26.80 | ₹25.65 | ₹25.66 | 2,317 |
| 2026-02-11 | ₹28.49 | ₹28.49 | ₹25.88 | ₹27.00 | 3,907 |
| 2026-02-10 | ₹26.95 | ₹28.40 | ₹25.73 | ₹27.24 | 2,327 |
| 2026-02-09 | ₹26.65 | ₹27.98 | ₹26.65 | ₹27.08 | 4,592 |
| 2026-02-06 | ₹25.49 | ₹26.70 | ₹24.35 | ₹26.65 | 9,881 |
| 2026-02-05 | ₹24.30 | ₹25.50 | ₹23.29 | ₹25.49 | 6,665 |
| 2026-02-04 | ₹25.10 | ₹25.57 | ₹24.30 | ₹24.30 | 5,327 |
| 2026-02-03 | ₹27.53 | ₹27.53 | ₹24.91 | ₹25.57 | 5,308 |
| 2026-02-02 | ₹27.68 | ₹27.68 | ₹25.06 | ₹26.22 | 1,560 |
| 2026-02-01 | ₹26.23 | ₹27.50 | ₹26.16 | ₹26.37 | 1,395 |
| 2026-01-30 | ₹26.93 | ₹26.93 | ₹25.59 | ₹26.23 | 2,323 |
| 2026-01-29 | ₹29.20 | ₹29.20 | ₹26.64 | ₹26.93 | 3,831 |
| 2026-01-28 | ₹26.99 | ₹29.80 | ₹26.99 | ₹28.04 | 7,231 |
| 2026-01-27 | ₹29.90 | ₹31.38 | ₹28.41 | ₹28.41 | 14,348 |
| 2026-01-23 | ₹30.35 | ₹30.35 | ₹27.50 | ₹29.90 | 27,814 |
| 2026-01-22 | ₹26.18 | ₹28.92 | ₹26.18 | ₹28.91 | 30,575 |
| 2026-01-21 | ₹26.80 | ₹29.49 | ₹26.79 | ₹27.55 | 61,562 |
| 2026-01-20 | ₹28.26 | ₹28.26 | ₹25.58 | ₹28.20 | 95,964 |
| 2026-01-19 | ₹26.92 | ₹26.92 | ₹26.92 | ₹26.92 | 5,673 |
| 2026-01-16 | ₹25.64 | ₹25.64 | ₹25.64 | ₹25.64 | 5,229 |
| 2026-01-14 | ₹24.42 | ₹24.42 | ₹24.42 | ₹24.42 | 23,243 |
| 2026-01-13 | ₹22.16 | ₹23.26 | ₹21.06 | ₹23.26 | 10,806 |
| 2026-01-12 | ₹21.15 | ₹22.16 | ₹21.15 | ₹22.16 | 23,334 |
| 2026-01-09 | ₹19.90 | ₹21.11 | ₹19.11 | ₹21.11 | 15,965 |
| 2026-01-08 | ₹20.19 | ₹21.15 | ₹20.11 | ₹20.11 | 2,180 |
| 2026-01-07 | ₹23.02 | ₹23.02 | ₹20.90 | ₹21.16 | 10,860 |
| 2026-01-06 | ₹22.45 | ₹22.45 | ₹20.50 | ₹22.00 | 19,143 |
| 2026-01-05 | ₹20.47 | ₹21.49 | ₹20.10 | ₹21.48 | 28,732 |
| 2026-01-02 | ₹19.77 | ₹20.75 | ₹19.51 | ₹20.47 | 41,033 |
| 2026-01-01 | ₹20.64 | ₹20.64 | ₹18.80 | ₹19.77 | 24,514 |
Krishna Ventures Share Price Performance Analysis (Aug 2010 - May 2026)
KRISHNA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+23.67%
₹19.77 → ₹24.45
Year to Date
Price Volatility
11.44%
Low Volatility
Year to Date
Average Daily Volume
10,898
Year to Date Average
BSE Exchange
Krishna Ventures Share Price History – Frequently Asked Questions
Common questions about KRISHNA historical data and records. Compare with Krishna Ventures value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Krishna Ventures (KRISHNA)?
The all-time high share price of Krishna Ventures was ₹781.0 recorded on September 07, 2012 on the BSE exchange.
What is the all-time low share price of Krishna Ventures (KRISHNA)?
The all-time low share price of Krishna Ventures was ₹2.14 recorded on August 13, 2010 on the BSE exchange.
How can I download KRISHNA historical share price data?
You can download Krishna Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KRISHNA shares?
The highest trading volume day for Krishna Ventures was 433,170 shares traded on June 05, 2025 on the BSE exchange, with share price at ₹21.6.