Krishna Ventures share price history

BSE: 504392RealtySmall Cap

Krishna Ventures Limited · Face value ₹10 · Listed Feb 1983

₹56.78₹1.11 (1.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹55.67.

28 Oct: open ₹55.67, high ₹56.78, low ₹55.67

52-week range of traded prices to 28 Oct 2026

₹12.44Low, 9 Dec 2025₹61.59High, 19 Oct 2026

Market cap: ₹61 Cr3,911th largest listed
P/E: No full year
P/B: 5.63
Dividend yield: Nonein the last 12 months
Debt to equity: 0.00
Volume, BSE: 18,805

Krishna Ventures share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Krishna Ventures' share price is on record from 3 Sep 2007, when it closed at ₹2.10, to 28 Oct 2026. Its highest close was ₹781.00 on 7 Sep 2012 and its lowest ₹2.10 on 3 Sep 2007, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	56.78	+188.8%	59.69	17.80	20.64	61.59	17.10	30,12,981
2025	19.66	−67.9%	69.27	12.94	63.00	73.45	12.44	47,18,229
2024	61.34	−16.7%	106.42	60.69	73.60	109.15	59.25	64,35,386
2023	73.60	−33.8%	130.15	54.82	115.95	135.95	50.66	27,41,232
2022	111.25	+195.9%	127.20	25.85	39.45	131.90	25.50	18,72,686
2021	37.60	+209.2%	37.60	9.26	12.76	38.50	8.80	3,71,662
2020	12.16	−13.1%	18.80	10.26	14.00	19.40	9.75	60,028
2019	14.00	+243.1%	18.02	3.92	4.00	18.02	3.85	1,49,273
2018	4.08	−97.6%	162.05	4.08	175.00	175.00	4.08	2,26,790
2017	169.00	−71.4%	591.00	169.00	591.00	591.00	169.00	3,525
2016	591.70	+4.0%	591.70	580.10	580.10	591.70	580.10	2
2015	568.75	+2.0%	569.00	557.75	569.00	569.00	557.75	4
2014	557.85	0.0%	557.85	546.85	546.85	557.85	546.85	12
2013	558.00	−10.7%	625.00	558.00	625.00	625.00	558.00	207
2012	625.00	+1,151.3%	781.00	50.90	50.90	781.00	50.90	2,479
2011	49.95	+1,007.5%	49.95	4.60	4.60	49.95	4.60	3,232
2010	4.51	+114.8%	4.51	2.14	2.14	4.51	2.14	76,700
2007	2.10	–	2.10	2.10	2.10	2.10	2.10	1,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 29 May 2017. 2016 is from its first session, 27 Jul 2016. 2014 is from its first session, 14 Mar 2014. 2010 is from its first session, 13 Aug 2010. 2007 is from its first session, 3 Sep 2007. The change in 2010 is on the close at the end of 2007, the last year before it with a trade. The close is the year's last trade for 2016 (29 Jul 2016), 2015 (18 Aug 2015), 2014 (7 Jul 2014), 2013 (3 Nov 2013) and 2007 (3 Sep 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	56.78	+23.4%	46.00	61.59	44.18	4,42,147
Sep 2026	46.00	−1.8%	48.90	51.65	42.56	2,44,472
Aug 2026	46.84	+15.3%	39.82	47.16	34.01	1,54,391
Jul 2026	40.63	−3.8%	40.13	48.68	38.73	3,67,448
Jun 2026	42.24	+59.6%	26.99	51.72	21.98	7,35,775
May 2026	26.46	+9.5%	24.65	26.54	22.10	1,22,167
Apr 2026	24.17	+35.8%	18.00	24.17	17.10	99,360
Mar 2026	17.80	−23.1%	22.00	24.00	17.80	2,76,011
Feb 2026	23.15	−11.7%	26.23	28.49	22.91	1,16,850
Jan 2026	26.23	+33.4%	20.64	31.38	18.80	4,54,360
Dec 2025	19.66	+40.4%	13.93	20.03	12.44	2,16,135
Nov 2025	14.00	−4.3%	14.26	15.89	13.50	1,04,499
Oct 2025	14.63	−8.7%	16.50	17.86	14.50	2,60,527
Sep 2025	16.03	−13.8%	19.53	22.00	15.92	2,48,940
Aug 2025	18.60	+16.3%	15.68	20.24	15.07	2,43,691
Jul 2025	16.00	−12.5%	18.64	20.97	16.00	4,62,582
Jun 2025	18.28	−28.1%	25.40	26.00	13.63	9,44,224
May 2025	25.42	−20.6%	31.36	31.66	25.42	71,634
Apr 2025	32.00	+27.0%	25.20	34.48	24.01	1,16,146
Mar 2025	25.20	−48.5%	48.95	48.95	23.52	7,24,510
Feb 2025	48.94	−4.9%	52.75	54.65	36.11	5,44,235
Jan 2025	51.44	−16.1%	63.00	73.45	45.80	7,81,106
Dec 2024	61.34	−11.7%	70.00	75.95	59.25	1,43,852
Nov 2024	69.43	−11.0%	80.90	84.30	65.45	1,54,928
Oct 2024	78.00	+1.4%	79.99	92.70	72.25	1,94,239
Sep 2024	76.96	−7.5%	88.90	88.90	74.60	2,41,960
Aug 2024	83.17	−3.4%	86.99	94.00	80.00	2,26,727
Jul 2024	86.06	−3.6%	89.25	106.00	84.00	7,32,618
Jun 2024	89.25	+15.2%	81.00	106.98	71.26	13,46,022
May 2024	77.45	−8.7%	86.54	93.59	75.15	1,93,057
Apr 2024	84.85	+8.6%	80.50	98.90	78.00	2,09,415
Mar 2024	78.15	−23.9%	103.95	103.95	74.10	3,67,199
Feb 2024	102.68	+34.4%	78.99	109.15	61.35	17,69,048
Jan 2024	76.38	+3.8%	73.60	94.00	70.89	8,56,321
Dec 2023	73.60	+16.7%	63.89	82.79	58.35	3,88,304
Nov 2023	63.06	−7.9%	68.90	69.25	50.66	2,18,060
Oct 2023	68.45	+3.9%	66.00	77.90	55.00	4,68,979
Sep 2023	65.91	−19.0%	85.00	86.90	64.90	2,37,398
Aug 2023	81.40	−12.4%	95.00	96.40	75.75	5,05,683
Jul 2023	92.95	−8.1%	99.00	104.80	83.05	2,17,453
Jun 2023	101.10	−6.6%	113.00	118.45	89.30	1,79,563
May 2023	108.30	−8.5%	124.20	124.80	104.00	51,641
Apr 2023	118.35	+4.4%	118.80	133.50	111.20	49,166
Mar 2023	113.38	+16.8%	96.00	113.41	88.20	47,612
Feb 2023	97.10	−17.6%	112.15	116.95	93.85	1,38,527
Jan 2023	117.90	+6.0%	115.95	135.95	101.20	2,38,846
Dec 2022	111.25	+7.3%	98.55	113.05	84.40	2,35,448
Nov 2022	103.70	+68.3%	64.65	131.90	63.05	3,44,921
Oct 2022	61.60	−10.7%	69.00	73.95	44.00	3,87,945
Sep 2022	69.00	+25.8%	57.55	81.60	55.00	1,89,450
Aug 2022	54.85	+31.4%	43.75	54.85	33.50	67,041
Jul 2022	41.75	−12.7%	47.70	48.95	37.90	15,356
Jun 2022	47.85	+23.0%	40.20	50.70	37.80	62,387
May 2022	38.90	+5.9%	38.45	40.35	31.75	78,425
Apr 2022	36.75	−1.6%	35.65	44.50	35.55	68,145
Mar 2022	37.35	+25.1%	31.30	44.50	30.55	1,07,387
Feb 2022	29.85	−21.9%	38.95	38.95	25.50	1,20,248
Jan 2022	38.20	+1.6%	39.45	50.60	34.35	1,95,933
Dec 2021	37.60	+15.5%	34.00	37.60	22.65	73,561
Nov 2021	32.55	−11.3%	34.90	38.50	21.70	33,406
Oct 2021	36.70	+136.6%	15.85	38.35	15.85	43,252
Sep 2021	15.51	+48.4%	10.46	15.51	9.76	14,706
Aug 2021	10.45	−12.9%	11.40	11.86	9.78	22,177
Jul 2021	12.00	+9.1%	11.40	12.33	9.74	51,540
Jun 2021	11.00	+3.3%	10.12	12.03	9.60	78,898
May 2021	10.65	−1.4%	10.26	12.80	10.26	12,485
Apr 2021	10.80	−2.0%	10.50	11.50	9.78	2,009
Mar 2021	11.02	+13.4%	10.20	12.67	9.27	17,378
Feb 2021	9.72	−18.3%	11.90	12.37	8.80	3,635
Jan 2021	11.90	−2.1%	12.76	12.76	9.87	18,615
Dec 2020	12.16	+6.1%	12.03	12.80	9.75	19,773
Nov 2020	11.46	+7.8%	11.10	13.40	10.10	22,116
Oct 2020	10.63	−26.2%	14.41	14.41	10.59	2,093
Sep 2020	14.41	+1.1%	14.96	15.22	13.74	1,154
Aug 2020	14.25	−5.9%	14.40	14.40	12.35	12,129
Jul 2020	15.15	−9.4%	17.50	17.50	15.15	411
Jun 2020	16.73	+14.6%	15.33	19.40	15.25	60
May 2020	14.60	−7.0%	15.70	16.45	13.30	1,062
Apr 2020	15.70	−16.5%	18.80	18.80	15.70	741
Mar 2020	18.80	+17.5%	16.80	18.80	15.25	91
Feb 2020	16.00	+15.1%	14.59	17.00	14.59	251
Jan 2020	13.90	−0.7%	14.00	15.01	13.70	147
Dec 2019	14.00	+6.9%	12.45	14.58	11.40	1,691
Nov 2019	13.10	−18.1%	15.20	15.20	12.50	154
Oct 2019	16.00	+3.9%	15.40	16.15	15.40	42
Sep 2019	15.40	−5.3%	17.00	17.00	14.70	1,427
Aug 2019	16.27	+45.3%	11.76	18.02	11.76	8,314
Jul 2019	11.20	+53.4%	7.66	11.20	7.30	10,128
Jun 2019	7.30	+9.8%	6.98	7.66	6.32	4,172
May 2019	6.65	+33.3%	4.99	6.65	4.99	3,926
Apr 2019	4.99	−5.0%	4.99	4.99	4.99	15
Mar 2019	5.25	−32.2%	7.36	7.36	5.00	4,642
Feb 2019	7.74	+58.0%	4.99	8.56	4.93	28,241
Jan 2019	4.90	+20.1%	4.00	4.90	3.85	86,521
Dec 2018	4.08	−30.5%	5.76	5.76	4.08	23,128
Nov 2018	5.87	−29.5%	8.17	8.17	5.87	15,477
Oct 2018	8.33	−33.9%	12.35	12.35	8.33	34,752
Sep 2018	12.60	0.0%	12.60	12.60	12.60	29,016
Aug 2018	12.60	−17.6%	15.00	15.00	12.60	35,195
Jul 2018	15.30	−28.7%	21.05	21.05	15.30	21,207
Jun 2018	21.45	−18.8%	25.90	25.90	21.45	1,804
May 2018	26.40	−20.0%	32.35	32.35	26.40	28,891
Apr 2018	33.00	−51.5%	68.10	68.20	33.00	28,995
Mar 2018	68.05	+0.1%	68.00	68.20	67.85	19
Feb 2018	68.00	−24.2%	85.50	85.50	68.00	3,078
Jan 2018	89.75	−46.9%	175.00	175.00	89.75	5,228
Dec 2017	169.00	−43.4%	300.20	301.50	169.00	161
Nov 2017	298.65	−18.8%	365.00	370.00	295.70	1,103
Oct 2017	368.00	−11.1%	411.00	411.00	360.75	2,129
Sep 2017	414.00	−2.5%	415.95	418.25	413.70	82
Aug 2017	424.40	−28.2%	580.00	580.00	424.40	44
May 2017	591.00	−0.1%	591.00	591.00	591.00	6
Jul 2016	591.70	+4.0%	580.10	591.70	580.10	2
Aug 2015	568.75	+2.0%	568.75	568.75	568.75	1
Mar 2015	557.75	−2.0%	557.75	557.75	557.75	1
Feb 2015	569.00	0.0%	569.00	569.00	569.00	1
Jan 2015	569.00	+2.0%	569.00	569.00	569.00	1
Jul 2014	557.85	+2.0%	557.85	557.85	557.85	2
Jun 2014	547.00	−1.4%	547.00	547.00	547.00	5
May 2014	555.00	+1.5%	555.00	555.00	555.00	3
Mar 2014	546.85	−2.0%	546.85	546.85	546.85	2
Nov 2013	558.00	−1.9%	558.00	558.00	558.00	57
May 2013	569.00	−1.9%	569.00	569.00	569.00	3
Mar 2013	580.00	−3.8%	591.00	591.00	580.00	4
Jan 2013	602.75	−3.6%	625.00	625.00	602.75	143
Dec 2012	625.00	−5.4%	648.55	648.55	619.40	52
Nov 2012	660.55	−2.4%	663.15	676.00	660.55	32
Oct 2012	676.65	−10.0%	736.70	736.70	666.05	480
Sep 2012	751.70	+2.1%	735.00	781.00	735.00	82
Aug 2012	736.40	+24.4%	603.60	736.40	603.60	272
Jul 2012	591.80	+54.5%	390.80	591.80	390.80	710
Jun 2012	383.15	+51.3%	258.30	383.15	253.15	245
May 2012	253.25	+51.2%	170.85	253.25	170.85	340
Apr 2012	167.50	+34.2%	127.30	167.50	127.30	37
Mar 2012	124.85	+19.3%	106.70	124.85	106.70	23
Feb 2012	104.65	+39.4%	76.55	104.65	76.55	17
Jan 2012	75.05	+50.3%	50.90	75.05	50.90	189
Dec 2011	49.95	+46.7%	34.70	49.95	34.70	148
Nov 2011	34.05	+43.4%	24.20	34.05	24.20	69
Oct 2011	23.75	+37.6%	17.60	23.75	17.60	21
Sep 2011	17.26	+44.6%	12.17	17.26	12.17	40
Aug 2011	11.94	+3.9%	11.71	11.94	11.71	4
Jul 2011	11.49	+2.0%	11.49	11.49	11.49	50
Jun 2011	11.27	+10.2%	10.43	11.27	10.43	250
May 2011	10.23	+8.0%	9.65	10.23	9.65	200
Apr 2011	9.47	+14.4%	8.44	9.47	8.44	600
Mar 2011	8.28	+40.8%	5.99	8.28	5.99	900
Feb 2011	5.88	+16.4%	5.15	5.88	5.15	400
Jan 2011	5.05	+12.0%	4.60	5.05	4.60	550
Dec 2010	4.51	+29.6%	3.54	4.51	3.54	8,500
Nov 2010	3.48	+20.0%	2.95	3.48	2.95	2,450
Oct 2010	2.90	+9.4%	2.70	2.90	2.70	40,000
Sep 2010	2.65	+13.2%	2.38	2.65	2.38	11,650
Aug 2010	2.34	+11.4%	2.14	2.34	2.14	14,100
Sep 2007	2.10	–	2.10	2.10	2.10	1,200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	55.67	56.78	55.67	56.78	56.53	18,805
27 Oct 2026	55.67	55.67	55.67	55.67	55.67	1,652
26 Oct 2026	56.90	56.90	56.80	56.80	56.81	9,952
23 Oct 2026	56.84	57.95	56.84	57.95	57.24	16,618
22 Oct 2026	57.68	58.00	57.68	58.00	57.76	26,352
21 Oct 2026	57.00	60.50	56.71	58.84	56.98	78,159
19 Oct 2026	61.59	61.59	55.73	59.69	60.62	1,11,026
16 Oct 2026	58.66	58.66	58.66	58.66	58.66	6,666
15 Oct 2026	55.87	55.87	55.87	55.87	55.87	2,516
14 Oct 2026	53.21	53.21	53.21	53.21	53.21	24,432
13 Oct 2026	50.68	50.68	50.68	50.68	50.68	6,296
12 Oct 2026	48.27	48.27	48.27	48.27	48.27	23,007
9 Oct 2026	44.18	45.98	44.18	45.98	44.89	37,500
8 Oct 2026	45.08	45.08	45.08	45.08	45.08	14,716
7 Oct 2026	45.10	46.90	45.10	46.00	45.65	36,218
6 Oct 2026	47.85	47.85	46.00	46.01	47.22	20,267
5 Oct 2026	46.00	46.92	46.00	46.92	46.88	2,750
1 Oct 2026	46.00	46.00	45.08	46.00	45.49	5,215
30 Sep 2026	46.00	47.82	46.00	46.00	46.58	14,617
29 Sep 2026	47.87	47.87	46.93	46.93	47.00	25,895
28 Sep 2026	46.02	46.94	46.02	46.94	46.88	6,411
25 Sep 2026	46.00	46.02	46.00	46.02	46.02	4,334

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Krishna Ventures bonus and split history

Ex-date	Event	Price factor	What happened
9 Jul 2010	Bonus	0.1667	Holders received 5 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.