Krishna Defence

Krishna Defence & Allied Industries Ltd Historical Data

NSEBSE

₹804.9

(-3.04%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	787	803.85	783	802.05	73	1,68,16,750	15,750
21-Aug-2025	809	809	790.1	794.85	54	1,47,38,512.5	14,500
22-Aug-2025	794.4	805	790.1	798.2	86	2,01,64,275	18,500
25-Aug-2025	799.75	800	790	790.05	69	1,56,81,250	16,250
26-Aug-2025	785.05	790	773	773.7	77	2,23,09,587.5	23,000
28-Aug-2025	770	789	765	768	70	1,99,44,950	22,750
29-Aug-2025	770	783.3	770	773.1	45	1,22,21,900	13,000
01-Sep-2025	775.1	775.1	752	764.45	89	2,55,02,175	27,750
02-Sep-2025	765.05	772	755	757.3	51	1,25,82,625	11,750
03-Sep-2025	757.65	759.85	733.65	739.35	172	3,80,90,487.5	37,000
04-Sep-2025	755	760	737.3	740.1	93	1,90,68,487.5	18,000
05-Sep-2025	736.1	745	730.3	740.8	61	1,27,46,700	12,250
08-Sep-2025	749	756.8	740.5	746.4	95	2,09,96,987.5	16,750
09-Sep-2025	746	746	731.1	732.35	70	1,47,50,887.5	14,250
10-Sep-2025	740	761	735.1	758.7	101	2,88,98,262.5	34,000
11-Sep-2025	770	770	760	761.4	103	2,09,13,887.5	23,250
12-Sep-2025	761.4	831	761.4	820.1	245	6,55,04,950	60,000
15-Sep-2025	829.95	862.5	829.95	854.1	232	6,51,53,475	54,500
16-Sep-2025	854.95	854.95	812	816.65	87	1,97,72,537.5	15,750
17-Sep-2025	816.65	838.5	816.65	830.1	104	2,71,95,000	25,000
18-Sep-2025	835	837	790	804.9	106	2,27,60,162.5	18,500

Krishna Defence: Related NEWS

No Record Found

Invest wise with Expert advice