Price Data Selection & Download
Krishnaveer Forge Share Price All Time Records & Statistics (Mar 2008 - Jul 2026)
3829 daily OHLCV records on BSE from March 2008 to July 2026. Browse KVFORGE complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹184.00
July 06, 2026
BSE Exchange
Share Price All Time Low
₹6.00
March 27, 2008
BSE Exchange
Highest Volume Trading Day
291,257
January 18, 2024 • ₹85.55
BSE Exchange
Share Price History Data (Mar 2008 - Jul 2026)
KVFORGE daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹161.90 | ₹161.90 | ₹149.00 | ₹154.55 | 1,275 |
| 2026-07-22 | ₹149.15 | ₹157.05 | ₹149.15 | ₹154.45 | 741 |
| 2026-07-21 | ₹158.55 | ₹160.90 | ₹150.95 | ₹151.65 | 2,112 |
| 2026-07-20 | ₹153.65 | ₹161.10 | ₹146.90 | ₹157.00 | 2,016 |
| 2026-07-17 | ₹151.00 | ₹159.00 | ₹150.15 | ₹153.65 | 1,963 |
| 2026-07-16 | ₹156.60 | ₹157.00 | ₹151.15 | ₹154.00 | 675 |
| 2026-07-15 | ₹150.55 | ₹156.95 | ₹150.45 | ₹156.60 | 3,568 |
| 2026-07-14 | ₹155.00 | ₹160.00 | ₹150.30 | ₹150.45 | 1,797 |
| 2026-07-13 | ₹168.00 | ₹168.00 | ₹155.00 | ₹156.35 | 3,422 |
| 2026-07-10 | ₹168.55 | ₹172.80 | ₹160.15 | ₹162.35 | 11,226 |
| 2026-07-09 | ₹167.00 | ₹169.90 | ₹162.20 | ₹168.55 | 1,279 |
| 2026-07-08 | ₹168.60 | ₹172.45 | ₹162.10 | ₹163.45 | 6,627 |
| 2026-07-07 | ₹183.95 | ₹183.95 | ₹163.50 | ₹165.25 | 14,695 |
| 2026-07-06 | ₹177.95 | ₹184.00 | ₹172.00 | ₹179.75 | 32,205 |
| 2026-07-03 | ₹152.20 | ₹179.50 | ₹151.00 | ₹171.35 | 32,460 |
| 2026-07-02 | ₹152.10 | ₹164.80 | ₹150.00 | ₹156.55 | 6,935 |
| 2026-07-01 | ₹162.90 | ₹162.90 | ₹154.50 | ₹154.75 | 7,148 |
| 2026-06-30 | ₹164.95 | ₹164.95 | ₹153.65 | ₹155.05 | 7,193 |
| 2026-06-29 | ₹156.00 | ₹165.00 | ₹152.00 | ₹158.05 | 14,432 |
| 2026-06-25 | ₹171.50 | ₹176.00 | ₹153.00 | ₹156.05 | 31,908 |
| 2026-06-24 | ₹136.25 | ₹163.50 | ₹136.25 | ₹163.50 | 82,362 |
| 2026-06-23 | ₹143.00 | ₹145.00 | ₹135.90 | ₹136.25 | 3,933 |
| 2026-06-22 | ₹139.90 | ₹149.05 | ₹136.25 | ₹143.95 | 4,400 |
| 2026-06-19 | ₹135.00 | ₹138.95 | ₹132.35 | ₹135.00 | 2,510 |
| 2026-06-18 | ₹133.95 | ₹137.60 | ₹133.95 | ₹134.35 | 1,819 |
| 2026-06-17 | ₹131.50 | ₹135.00 | ₹128.05 | ₹134.55 | 5,172 |
| 2026-06-16 | ₹135.00 | ₹135.80 | ₹131.60 | ₹132.45 | 6,137 |
| 2026-06-15 | ₹139.80 | ₹139.80 | ₹134.05 | ₹134.35 | 730 |
| 2026-06-12 | ₹131.95 | ₹144.75 | ₹130.65 | ₹134.20 | 3,139 |
| 2026-06-11 | ₹132.00 | ₹132.00 | ₹128.00 | ₹129.75 | 1,771 |
| 2026-06-10 | ₹139.00 | ₹139.95 | ₹132.40 | ₹132.85 | 2,157 |
| 2026-06-09 | ₹133.15 | ₹136.90 | ₹129.00 | ₹132.60 | 3,018 |
| 2026-06-08 | ₹145.00 | ₹145.00 | ₹136.00 | ₹137.20 | 3,125 |
| 2026-06-05 | ₹142.05 | ₹148.50 | ₹138.50 | ₹145.00 | 1,188 |
| 2026-06-04 | ₹140.70 | ₹151.00 | ₹136.65 | ₹142.05 | 7,072 |
| 2026-06-03 | ₹154.50 | ₹154.50 | ₹143.65 | ₹144.85 | 2,649 |
| 2026-06-02 | ₹154.85 | ₹154.85 | ₹142.85 | ₹143.65 | 3,150 |
| 2026-06-01 | ₹165.00 | ₹165.00 | ₹145.10 | ₹147.95 | 11,721 |
| 2026-05-29 | ₹155.20 | ₹155.25 | ₹146.00 | ₹150.10 | 46,797 |
| 2026-05-27 | ₹124.95 | ₹131.60 | ₹124.95 | ₹129.40 | 2,961 |
| 2026-05-26 | ₹122.85 | ₹133.00 | ₹121.50 | ₹124.10 | 1,083 |
| 2026-05-25 | ₹124.85 | ₹124.85 | ₹118.25 | ₹120.75 | 3,053 |
| 2026-05-22 | ₹120.95 | ₹125.95 | ₹118.05 | ₹121.55 | 1,400 |
| 2026-05-21 | ₹126.30 | ₹126.30 | ₹116.00 | ₹120.90 | 5,504 |
| 2026-05-20 | ₹124.90 | ₹124.90 | ₹123.75 | ₹123.75 | 1,234 |
| 2026-05-19 | ₹121.00 | ₹126.90 | ₹118.55 | ₹125.70 | 1,666 |
| 2026-05-18 | ₹125.00 | ₹125.80 | ₹120.00 | ₹125.35 | 207 |
| 2026-05-15 | ₹130.45 | ₹134.85 | ₹126.10 | ₹128.10 | 580 |
| 2026-05-14 | ₹132.00 | ₹132.00 | ₹128.00 | ₹128.30 | 1,652 |
| 2026-05-13 | ₹128.90 | ₹132.00 | ₹125.05 | ₹132.00 | 535 |
| 2026-05-12 | ₹137.95 | ₹137.95 | ₹125.00 | ₹125.75 | 554 |
| 2026-05-11 | ₹135.90 | ₹137.95 | ₹128.45 | ₹131.80 | 4,378 |
| 2026-05-08 | ₹127.00 | ₹143.90 | ₹123.35 | ₹136.85 | 4,782 |
| 2026-05-07 | ₹129.00 | ₹133.60 | ₹122.20 | ₹124.80 | 1,893 |
| 2026-05-06 | ₹125.00 | ₹127.90 | ₹123.85 | ₹126.15 | 619 |
| 2026-05-05 | ₹126.00 | ₹128.85 | ₹125.05 | ₹126.85 | 160 |
| 2026-05-04 | ₹122.20 | ₹132.00 | ₹122.20 | ₹129.65 | 2,643 |
| 2026-04-30 | ₹128.20 | ₹128.20 | ₹117.50 | ₹125.90 | 1,007 |
| 2026-04-29 | ₹129.70 | ₹129.85 | ₹125.60 | ₹125.60 | 804 |
| 2026-04-28 | ₹128.10 | ₹131.00 | ₹125.00 | ₹129.90 | 913 |
| 2026-04-27 | ₹134.00 | ₹134.00 | ₹125.65 | ₹127.65 | 459 |
| 2026-04-24 | ₹132.00 | ₹132.00 | ₹130.00 | ₹130.00 | 640 |
| 2026-04-23 | ₹133.60 | ₹133.60 | ₹133.00 | ₹133.00 | 13 |
| 2026-04-22 | ₹130.00 | ₹133.00 | ₹129.95 | ₹130.80 | 3,384 |
| 2026-04-21 | ₹127.35 | ₹129.50 | ₹119.10 | ₹127.50 | 2,433 |
| 2026-04-20 | ₹136.00 | ₹136.00 | ₹128.70 | ₹131.00 | 2,359 |
| 2026-04-17 | ₹123.00 | ₹134.90 | ₹120.00 | ₹133.15 | 8,020 |
| 2026-04-16 | ₹135.00 | ₹135.00 | ₹121.50 | ₹125.50 | 2,456 |
| 2026-04-15 | ₹128.50 | ₹134.00 | ₹127.20 | ₹133.00 | 378 |
| 2026-04-13 | ₹124.00 | ₹129.95 | ₹124.00 | ₹127.00 | 686 |
| 2026-04-10 | ₹120.95 | ₹132.00 | ₹120.95 | ₹126.50 | 1,660 |
| 2026-04-09 | ₹125.00 | ₹129.00 | ₹117.00 | ₹126.95 | 2,691 |
| 2026-04-08 | ₹121.00 | ₹125.00 | ₹111.00 | ₹123.90 | 6,452 |
| 2026-04-07 | ₹112.50 | ₹114.55 | ₹106.00 | ₹113.40 | 3,077 |
| 2026-04-06 | ₹114.90 | ₹114.90 | ₹108.60 | ₹109.50 | 2,626 |
| 2026-04-02 | ₹115.90 | ₹115.90 | ₹111.00 | ₹114.55 | 388 |
| 2026-04-01 | ₹113.00 | ₹117.80 | ₹109.05 | ₹113.20 | 1,925 |
| 2026-03-30 | ₹121.15 | ₹121.15 | ₹108.50 | ₹111.80 | 1,588 |
| 2026-03-27 | ₹121.20 | ₹121.20 | ₹113.40 | ₹116.00 | 4,117 |
| 2026-03-25 | ₹121.00 | ₹121.00 | ₹113.00 | ₹116.30 | 5,528 |
| 2026-03-24 | ₹124.90 | ₹124.90 | ₹113.00 | ₹114.05 | 7,517 |
| 2026-03-23 | ₹118.05 | ₹123.90 | ₹115.00 | ₹119.90 | 8,350 |
| 2026-03-20 | ₹115.00 | ₹128.00 | ₹115.00 | ₹121.55 | 16,062 |
| 2026-03-19 | ₹112.00 | ₹121.90 | ₹111.90 | ₹115.35 | 1,437 |
| 2026-03-18 | ₹120.00 | ₹129.50 | ₹116.00 | ₹117.00 | 2,817 |
| 2026-03-17 | ₹123.70 | ₹123.95 | ₹115.70 | ₹117.10 | 421 |
| 2026-03-16 | ₹117.50 | ₹123.90 | ₹117.50 | ₹123.70 | 45 |
| 2026-03-13 | ₹129.70 | ₹130.00 | ₹116.00 | ₹118.10 | 4,091 |
| 2026-03-12 | ₹130.00 | ₹130.00 | ₹130.00 | ₹130.00 | 20 |
| 2026-03-11 | ₹122.95 | ₹132.40 | ₹122.00 | ₹132.35 | 593 |
| 2026-03-10 | ₹124.30 | ₹129.70 | ₹124.30 | ₹125.05 | 1,099 |
| 2026-03-09 | ₹124.20 | ₹129.35 | ₹124.05 | ₹128.90 | 108 |
| 2026-03-06 | ₹134.10 | ₹134.10 | ₹123.55 | ₹130.00 | 255 |
| 2026-03-05 | ₹134.20 | ₹134.20 | ₹128.80 | ₹132.00 | 131 |
| 2026-03-04 | ₹142.00 | ₹142.00 | ₹124.00 | ₹129.25 | 222 |
| 2026-03-02 | ₹131.00 | ₹131.00 | ₹125.00 | ₹126.15 | 520 |
| 2026-02-27 | ₹134.00 | ₹134.00 | ₹133.00 | ₹133.00 | 18 |
| 2026-02-26 | ₹135.00 | ₹135.00 | ₹128.15 | ₹130.95 | 886 |
| 2026-02-25 | ₹132.95 | ₹132.95 | ₹127.20 | ₹131.95 | 130 |
| 2026-02-24 | ₹129.55 | ₹131.95 | ₹129.55 | ₹129.55 | 54 |
| 2026-02-23 | ₹135.00 | ₹135.00 | ₹129.00 | ₹129.55 | 1,408 |
| 2026-02-20 | ₹135.00 | ₹135.00 | ₹128.05 | ₹129.30 | 312 |
| 2026-02-19 | ₹130.05 | ₹134.80 | ₹130.00 | ₹132.20 | 1,365 |
| 2026-02-18 | ₹128.70 | ₹134.95 | ₹128.70 | ₹131.85 | 758 |
| 2026-02-17 | ₹135.85 | ₹135.85 | ₹126.00 | ₹134.15 | 6,001 |
| 2026-02-16 | ₹127.00 | ₹136.00 | ₹126.80 | ₹132.85 | 668 |
| 2026-02-13 | ₹126.55 | ₹131.50 | ₹126.55 | ₹131.50 | 64 |
| 2026-02-12 | ₹125.95 | ₹136.80 | ₹125.95 | ₹126.55 | 808 |
| 2026-02-11 | ₹144.00 | ₹144.00 | ₹131.00 | ₹132.70 | 1,813 |
| 2026-02-10 | ₹136.95 | ₹137.00 | ₹132.00 | ₹135.90 | 1,621 |
| 2026-02-09 | ₹131.00 | ₹137.95 | ₹130.00 | ₹134.80 | 1,170 |
| 2026-02-06 | ₹127.60 | ₹135.85 | ₹127.60 | ₹133.95 | 373 |
| 2026-02-05 | ₹140.75 | ₹144.40 | ₹128.55 | ₹133.00 | 3,469 |
| 2026-02-04 | ₹136.00 | ₹139.70 | ₹125.30 | ₹134.80 | 1,323 |
| 2026-02-03 | ₹137.00 | ₹137.00 | ₹128.00 | ₹130.70 | 1,876 |
| 2026-02-02 | ₹135.00 | ₹135.00 | ₹128.00 | ₹135.00 | 53 |
| 2026-02-01 | ₹125.50 | ₹144.40 | ₹125.50 | ₹132.60 | 1,277 |
| 2026-01-30 | ₹130.70 | ₹135.00 | ₹123.70 | ₹130.40 | 940 |
| 2026-01-29 | ₹125.45 | ₹131.00 | ₹125.25 | ₹130.10 | 1,053 |
| 2026-01-28 | ₹133.00 | ₹139.00 | ₹125.10 | ₹126.15 | 2,918 |
| 2026-01-27 | ₹124.70 | ₹139.75 | ₹123.00 | ₹126.05 | 3,872 |
| 2026-01-23 | ₹131.00 | ₹134.95 | ₹130.00 | ₹133.30 | 540 |
| 2026-01-22 | ₹122.00 | ₹147.95 | ₹122.00 | ₹131.00 | 1,078 |
| 2026-01-21 | ₹127.20 | ₹127.20 | ₹122.50 | ₹124.10 | 200 |
| 2026-01-20 | ₹132.30 | ₹134.00 | ₹120.10 | ₹127.80 | 1,534 |
| 2026-01-19 | ₹138.80 | ₹138.80 | ₹132.00 | ₹135.00 | 121 |
| 2026-01-16 | ₹116.75 | ₹139.90 | ₹116.75 | ₹138.85 | 5,620 |
| 2026-01-14 | ₹135.25 | ₹135.25 | ₹130.00 | ₹133.35 | 1,750 |
| 2026-01-13 | ₹137.20 | ₹137.20 | ₹131.20 | ₹133.45 | 580 |
| 2026-01-12 | ₹139.70 | ₹142.90 | ₹129.05 | ₹134.05 | 6,731 |
| 2026-01-09 | ₹147.00 | ₹147.00 | ₹138.00 | ₹139.70 | 1,330 |
| 2026-01-08 | ₹147.70 | ₹147.70 | ₹140.00 | ₹143.55 | 12,147 |
| 2026-01-07 | ₹146.00 | ₹146.00 | ₹136.00 | ₹144.00 | 1,947 |
| 2026-01-06 | ₹145.95 | ₹145.95 | ₹140.00 | ₹141.65 | 923 |
| 2026-01-05 | ₹145.90 | ₹151.95 | ₹138.00 | ₹142.95 | 1,564 |
| 2026-01-02 | ₹142.05 | ₹146.00 | ₹142.00 | ₹142.95 | 1,149 |
| 2026-01-01 | ₹149.95 | ₹149.95 | ₹141.00 | ₹146.80 | 526 |
Krishnaveer Forge Share Price Performance Analysis (Mar 2008 - Jul 2026)
KVFORGE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.28%
₹146.80 → ₹154.55
Year to Date
Price Volatility
9.74%
Low Volatility
Year to Date
Average Daily Volume
4,239
Year to Date Average
BSE Exchange
Krishnaveer Forge Share Price History – Frequently Asked Questions
Common questions about KVFORGE historical data and records.
What is the all-time high share price of Krishnaveer Forge (KVFORGE)?
The all-time high share price of Krishnaveer Forge was ₹184.0 recorded on July 06, 2026 on the BSE exchange.
What is the all-time low share price of Krishnaveer Forge (KVFORGE)?
The all-time low share price of Krishnaveer Forge was ₹6.0 recorded on March 27, 2008 on the BSE exchange.
How can I download KVFORGE historical share price data?
You can download Krishnaveer Forge 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 KVFORGE shares?
The highest trading volume day for Krishnaveer Forge was 291,257 shares traded on January 18, 2024 on the BSE exchange, with share price at ₹85.55.