Krishna Ventures Ltd (KRIH)

KRIH
🏛️ Indien →
17.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 16.60 17.50 16.53 17.47 0.0M
2025-09-25 17.63 18.65 17.04 17.19 0.0M
2025-09-24 18.89 18.99 17.50 17.86 0.0M
2025-09-23 19.00 19.00 17.68 18.10 0.0M
2025-09-22 19.20 19.20 18.58 18.61 0.1M
2025-09-19 19.00 19.92 18.91 19.55 0.0M
2025-09-18 18.80 20.22 18.80 19.01 0.0M
2025-09-17 20.25 20.25 18.75 19.26 0.0M
2025-09-16 20.00 20.89 19.20 19.55 0.0M
2025-09-15 19.91 20.35 19.91 19.91 0.0M
2025-09-12 18.50 20.15 18.50 19.91 0.0M
2025-09-11 19.50 20.56 19.00 19.22 0.0M
2025-09-10 21.30 21.38 19.50 19.87 0.0M
2025-09-09 20.50 20.69 19.99 20.43 0.0M
2025-09-08 21.00 21.00 19.80 19.90 0.0M
2025-09-05 21.81 22.00 20.63 20.72 0.0M
2025-09-04 20.95 21.85 19.95 21.71 0.0M
2025-09-03 21.50 21.50 19.50 20.84 0.0M
2025-09-02 20.45 20.50 19.62 20.50 0.0M
2025-09-01 19.53 19.53 17.70 19.53 0.0M
2025-08-29 18.30 18.99 18.30 18.60 0.0M
2025-08-28 20.20 20.20 18.30 18.30 0.0M
2025-08-26 18.99 19.26 18.00 19.26 0.0M
2025-08-25 20.24 20.24 18.32 18.35 0.0M
2025-08-22 19.29 19.29 17.47 19.28 0.0M
2025-08-21 18.50 18.94 18.10 18.38 0.0M
2025-08-20 17.15 18.29 16.81 18.04 0.0M
2025-08-19 16.99 18.44 16.80 17.49 0.0M
2025-08-18 17.67 18.70 17.67 17.68 0.0M
2025-08-14 19.40 19.40 18.01 18.60 0.0M
2025-08-13 18.48 18.48 18.48 18.48 0.0M
2025-08-12 17.60 17.60 17.60 17.60 0.0M
2025-08-11 16.77 16.77 15.19 16.77 0.0M
2025-08-08 15.98 15.98 15.98 15.98 0.0M
2025-08-07 15.67 15.67 15.60 15.67 0.0M
2025-08-06 15.14 15.37 15.14 15.37 0.0M
2025-08-05 15.30 15.30 15.07 15.07 0.0M
2025-08-04 15.37 15.37 15.37 15.37 0.0M
2025-08-01 15.68 15.75 15.68 15.68 0.0M
2025-07-31 16.00 16.00 16.00 16.00 0.0M
2025-07-30 16.32 16.32 16.32 16.32 0.0M
2025-07-29 16.65 16.65 16.65 16.65 0.0M
2025-07-28 16.98 16.98 16.98 16.98 0.0M
2025-07-25 17.32 17.32 17.32 17.32 0.0M
2025-07-24 17.67 17.67 17.67 17.67 0.0M
2025-07-23 17.99 18.03 17.99 18.03 0.0M
2025-07-22 17.68 17.68 17.68 17.68 0.0M
2025-07-21 17.96 18.04 17.96 18.04 0.0M
2025-07-18 18.32 18.32 18.32 18.32 0.0M
2025-07-17 18.69 18.69 18.69 18.69 0.0M
2025-07-16 18.98 19.07 18.98 19.07 0.0M
2025-07-15 19.36 19.36 19.36 19.36 0.0M
2025-07-14 19.75 19.75 19.75 19.75 0.0M
2025-07-11 20.15 20.15 20.15 20.15 0.0M
2025-07-10 20.56 20.56 20.56 20.56 0.1M
2025-07-09 20.97 20.97 20.97 20.97 0.0M
2025-07-08 20.56 20.56 20.56 20.56 0.0M
2025-07-07 20.16 20.16 20.16 20.16 0.0M
2025-07-04 19.77 19.77 19.77 19.77 0.0M
2025-07-03 19.39 19.39 19.39 19.39 0.1M
2025-07-02 19.01 19.01 19.01 19.01 0.1M
2025-07-01 18.64 18.64 18.64 18.64 0.0M
2025-06-30 18.28 18.28 18.28 18.28 0.0M
2025-06-27 17.41 17.41 17.38 17.41 0.0M
2025-06-26 16.59 16.59 15.86 16.59 0.0M
2025-06-25 15.39 16.15 15.02 15.80 0.0M
2025-06-24 15.80 15.80 14.75 15.39 0.0M
2025-06-23 14.95 15.05 13.63 15.05 0.0M
2025-06-20 14.34 14.34 14.34 14.34 0.0M
2025-06-19 15.10 16.67 15.09 15.09 0.0M
2025-06-18 17.53 17.53 15.88 15.88 0.0M
2025-06-17 18.42 18.42 16.68 16.71 0.0M
2025-06-16 18.47 18.47 17.55 17.55 0.0M
2025-06-13 19.00 19.00 18.47 18.47 0.0M
2025-06-12 20.43 20.43 18.60 19.44 0.0M
2025-06-11 19.95 19.95 18.05 19.46 0.1M
2025-06-10 19.50 20.47 18.53 19.00 0.0M
2025-06-09 20.52 21.54 19.50 19.50 0.0M
2025-06-06 21.81 22.00 20.52 20.52 0.0M
2025-06-05 23.85 23.85 21.59 21.60 0.4M
2025-06-04 22.95 24.09 21.81 22.72 0.0M
2025-06-03 25.30 25.30 22.95 22.95 0.1M
2025-06-02 25.40 26.00 24.15 24.15 0.0M
2025-05-30 25.42 25.42 25.42 25.42 0.0M
2025-05-29 25.92 25.92 25.90 25.92 0.0M
2025-05-28 26.42 26.42 26.42 26.42 0.0M
2025-05-27 26.95 26.95 26.95 26.95 0.0M
2025-05-26 28.05 28.05 27.49 27.49 0.0M
2025-05-23 28.05 28.05 28.05 28.05 0.0M
2025-05-22 28.62 28.62 28.62 28.62 0.0M
2025-05-21 27.61 28.62 27.61 28.62 0.0M
2025-05-20 28.40 28.74 28.17 28.17 0.0M
2025-05-19 29.00 29.00 28.60 28.74 0.0M
2025-05-16 28.60 29.00 28.60 29.00 0.0M
2025-05-15 29.18 29.18 28.60 29.18 0.0M
2025-05-14 29.77 29.77 29.18 29.18 0.0M
2025-05-13 29.77 29.77 29.77 29.77 0.0M
2025-05-12 30.37 30.40 30.37 30.37 0.0M
2025-05-09 30.23 30.98 29.78 30.98 0.0M
2025-05-08 30.97 30.99 30.38 30.38 0.0M
2025-05-07 31.45 31.45 30.99 30.99 0.0M
2025-05-06 31.50 31.50 30.87 31.46 0.0M
2025-05-05 31.66 31.66 31.03 31.50 0.0M
2025-05-02 31.36 31.66 31.36 31.66 0.0M
2025-04-30 31.65 32.00 31.65 32.00 0.0M
2025-04-29 32.34 32.34 32.29 32.29 0.0M
2025-04-28 32.34 32.50 32.34 32.34 0.0M
2025-04-25 34.48 34.48 31.25 33.00 0.0M
2025-04-24 31.30 32.87 31.30 32.84 0.0M
2025-04-23 31.56 31.56 31.10 31.31 0.0M
2025-04-22 30.06 30.06 30.06 30.06 0.0M
2025-04-21 28.50 28.63 26.00 28.63 0.0M
2025-04-17 26.41 28.65 26.41 27.27 0.0M
2025-04-16 27.81 28.98 26.63 27.29 0.0M
2025-04-15 29.44 29.44 27.50 27.80 0.0M
2025-04-11 28.30 29.55 26.90 28.86 0.0M
2025-04-09 27.00 28.32 27.00 28.25 0.0M
2025-04-08 28.10 28.28 26.95 27.00 0.0M
2025-04-07 26.94 28.21 26.94 26.95 0.0M
2025-04-04 29.00 29.00 27.86 28.35 0.0M
2025-04-03 27.95 28.40 27.39 28.00 0.0M
2025-04-02 26.13 27.57 25.52 27.10 0.0M
2025-04-01 25.20 26.40 24.01 26.26 0.0M
2025-03-28 24.72 25.95 23.52 25.20 0.1M
2025-03-27 26.20 26.50 24.40 24.72 0.0M
2025-03-26 27.03 27.99 25.68 25.68 0.1M
2025-03-25 25.80 27.03 25.50 27.03 0.1M
2025-03-24 25.51 27.35 25.50 25.75 0.0M
2025-03-21 27.00 28.89 26.62 26.84 0.0M
2025-03-20 29.00 29.00 26.50 28.02 0.0M
2025-03-19 30.00 30.79 27.87 27.87 0.1M
2025-03-18 30.87 30.87 29.33 29.33 0.0M
2025-03-17 34.09 34.09 30.87 30.87 0.0M
2025-03-13 35.37 35.37 32.49 32.49 0.1M
2025-03-12 36.72 37.72 34.20 34.20 0.0M
2025-03-11 37.59 37.59 35.72 35.99 0.0M
2025-03-10 40.02 40.46 37.49 37.59 0.0M
2025-03-07 41.24 42.80 39.25 39.46 0.0M
2025-03-06 43.00 43.00 40.53 41.24 0.0M
2025-03-05 45.00 45.00 42.34 42.66 0.0M
2025-03-04 46.00 47.25 44.18 44.56 0.0M
2025-03-03 48.95 48.95 46.50 46.50 0.0M
2025-02-28 46.80 49.14 46.80 48.94 0.0M
2025-02-27 47.00 50.88 46.79 46.80 0.0M
2025-02-25 51.10 51.25 49.00 49.25 0.0M
2025-02-24 48.50 49.92 47.60 49.55 0.0M
2025-02-21 49.90 49.91 47.55 47.55 0.0M
2025-02-20 43.00 49.00 41.99 47.54 0.1M
2025-02-19 38.50 43.45 38.50 42.90 0.1M
2025-02-18 41.00 42.25 36.11 37.29 0.1M
2025-02-17 48.90 48.90 40.43 41.52 0.0M
2025-02-14 50.36 50.36 45.55 46.09 0.0M
2025-02-13 53.50 53.50 48.61 49.37 0.0M
2025-02-12 53.10 54.65 48.13 49.98 0.0M
2025-02-11 51.00 53.00 48.99 51.37 0.0M
2025-02-10 48.99 49.10 46.25 47.33 0.0M
2025-02-07 47.05 49.70 43.99 46.92 0.0M
2025-02-06 46.94 49.75 46.94 48.01 0.0M
2025-02-05 49.96 49.96 47.11 47.90 0.0M
2025-02-04 50.40 51.55 47.65 48.45 0.0M
2025-02-03 53.00 53.00 47.92 50.78 0.0M
2025-02-01 52.75 52.75 51.39 51.96 0.0M
2025-01-31 50.00 52.39 49.33 51.44 0.0M
2025-01-30 51.00 52.13 49.31 49.99 0.0M
2025-01-29 48.15 53.00 47.99 51.00 0.0M
2025-01-28 51.00 51.70 47.30 50.99 0.0M
2025-01-27 49.90 51.20 45.80 49.96 0.0M
2025-01-24 52.00 52.00 46.10 48.35 0.0M
2025-01-23 52.36 53.50 48.65 50.38 0.1M
2025-01-22 54.59 57.78 52.25 53.09 0.0M
2025-01-21 59.99 59.99 53.50 54.59 0.0M
2025-01-20 54.05 55.77 53.23 53.47 0.0M
2025-01-17 53.47 55.55 53.05 53.83 0.0M
2025-01-16 58.80 59.00 54.00 54.56 0.0M
2025-01-15 58.85 58.85 56.00 56.12 0.0M
2025-01-14 54.10 57.49 52.12 56.52 0.0M
2025-01-13 60.46 62.25 51.30 54.10 0.0M
2025-01-10 65.21 68.35 60.05 61.08 0.1M
2025-01-09 72.99 73.45 65.80 67.18 0.1M
2025-01-08 68.50 70.97 64.02 69.27 0.1M
2025-01-07 61.44 71.40 60.00 64.96 0.1M
2025-01-06 63.87 67.99 58.99 59.66 0.0M
2025-01-03 63.55 64.70 60.00 62.01 0.0M
2025-01-02 63.00 64.94 59.90 62.30 0.0M
2025-01-01 63.00 65.38 60.00 64.31 0.0M