Krishanveer Forge share price history

BSE: 513369Industrial ProductsSmall Cap

KRISHANVEER FORGE LIMITED · Face value ₹10 · Listed Oct 1992

₹128.60₹5.35 (3.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹133.95.

28 Oct: open ₹133.95, high ₹135.85, low ₹127.30

52-week range of traded prices to 28 Oct 2026

₹106.00Low, 7 Apr 2026₹184.00High, 6 Jul 2026

Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹141 Cr2,653rd largest listed
P/E: 12.45
P/E without one-offs: 16.44
P/B: 2.74
Dividend yield: 2.33%
ROE: 24.1%
ROE without one-offs: 18.2%
ROCE: 21.4%
Debt to equity: −0.04
Volume, BSE: 910

Krishanveer Forge share price by year, month and day

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

Krishanveer Forge's share price is on record from 27 Mar 2008, when it closed at ₹6.00, to 28 Oct 2026. Its highest close was ₹179.75 on 6 Jul 2026 and its lowest ₹6.00 on 27 Mar 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	128.60	−13.5%	179.75	109.50	149.95	184.00	106.00	7,10,543
2025	148.75	+43.0%	150.30	67.54	104.00	153.90	64.30	13,44,959
2024	104.00	+58.8%	157.05	63.16	60.61	164.10	60.55	27,19,467
2023	65.48	+37.0%	78.96	37.20	46.90	83.80	35.70	12,32,683
2022	47.80	−0.2%	59.10	40.15	49.95	62.05	37.55	7,09,151
2021	47.90	+64.0%	68.15	30.50	29.40	72.00	29.40	16,78,268
2020	29.20	+15.9%	32.80	17.90	26.45	34.00	17.10	3,76,480
2019	25.20	−45.3%	45.85	23.80	46.10	46.10	23.75	2,80,703
2018	46.10	−14.6%	66.80	32.00	56.70	69.00	30.90	4,47,590
2017	54.00	+2.3%	74.35	41.00	55.40	75.55	41.00	7,07,259
2016	52.80	+115.1%	52.80	16.65	25.70	52.80	16.65	10,95,699
2015	24.55	+30.2%	25.90	15.05	18.10	25.90	15.05	3,28,476
2014	18.85	+15.6%	19.80	13.70	17.10	20.15	13.10	3,66,356
2013	16.30	+2.5%	19.35	13.01	15.45	19.70	12.36	1,24,369
2012	15.90	−10.6%	18.95	8.89	18.65	18.95	8.84	2,90,663
2011	17.79	+2.5%	19.00	10.35	17.75	19.00	10.35	1,64,800
2010	17.35	+22.9%	22.30	13.60	14.80	23.40	13.35	3,36,800
2009	14.12	+76.5%	17.40	6.04	8.00	17.50	6.04	1,34,200
2008	8.00	–	22.20	6.00	6.00	23.25	6.00	44,900

₹ 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. 2012 is from its first session, 27 Jan 2012. 2008 is from its first session, 27 Mar 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	128.60	−8.9%	136.00	158.85	122.00	29,917
Sep 2026	141.10	+1.5%	139.00	145.75	126.70	44,665
Aug 2026	139.00	−7.9%	153.20	164.00	132.00	41,183
Jul 2026	150.95	−2.6%	162.90	184.00	142.60	1,44,229
Jun 2026	155.05	+3.3%	165.00	176.00	128.00	1,99,586
May 2026	150.10	+19.2%	122.20	155.25	116.00	81,701
Apr 2026	125.90	+12.6%	113.00	136.00	106.00	42,371
Mar 2026	111.80	−15.9%	131.00	142.00	108.50	54,921
Feb 2026	133.00	+2.0%	125.50	144.40	125.30	25,447
Jan 2026	130.40	−12.3%	149.95	151.95	116.75	46,523
Dec 2025	148.75	+11.3%	139.80	152.95	125.00	2,36,215
Nov 2025	133.70	−4.5%	143.10	144.70	125.00	52,773
Oct 2025	140.00	+0.4%	141.25	153.90	133.00	1,16,775
Sep 2025	139.50	+0.6%	140.90	148.95	125.00	1,25,496
Aug 2025	138.65	+12.1%	123.90	145.00	118.00	1,01,069
Jul 2025	123.65	+23.6%	100.00	135.90	95.20	2,54,080
Jun 2025	100.02	+10.0%	92.50	113.98	90.00	1,48,419
May 2025	90.95	+17.2%	77.60	97.00	72.66	74,371
Apr 2025	77.59	+4.8%	81.80	87.00	73.20	38,182
Mar 2025	74.01	−2.3%	70.65	91.00	64.30	95,008
Feb 2025	75.79	−20.1%	94.80	104.75	72.01	38,893
Jan 2025	94.85	−8.8%	104.00	112.85	90.00	63,678
Dec 2024	104.00	−0.8%	107.50	127.00	99.00	2,29,475
Nov 2024	104.85	−21.4%	133.30	139.00	103.55	89,883
Oct 2024	133.35	+0.8%	130.15	147.85	121.40	58,161
Sep 2024	132.30	−5.4%	143.00	164.10	124.80	2,10,984
Aug 2024	139.91	+50.5%	93.00	154.50	88.00	4,47,801
Jul 2024	92.97	−2.7%	97.50	108.87	90.75	1,08,274
Jun 2024	95.59	+0.4%	99.48	109.00	86.15	1,08,043
May 2024	95.20	−15.9%	115.00	121.50	94.85	1,28,363
Apr 2024	113.26	+33.2%	88.80	113.32	83.45	2,27,745
Mar 2024	85.02	+16.0%	73.20	85.05	66.22	1,09,943
Feb 2024	73.30	−16.9%	89.00	92.63	70.00	1,25,404
Jan 2024	88.22	+34.7%	60.61	94.90	60.55	8,75,391
Dec 2023	65.48	+27.5%	51.60	68.30	51.11	3,53,631
Nov 2023	51.34	−13.7%	60.70	64.00	49.15	1,24,097
Oct 2023	59.50	−3.5%	61.00	64.34	55.73	39,262
Sep 2023	61.66	−3.2%	63.00	71.38	60.55	76,878
Aug 2023	63.73	+30.1%	52.40	83.80	52.40	3,80,888
Jul 2023	49.00	−9.6%	57.80	57.80	46.58	25,326
Jun 2023	54.20	+20.0%	42.60	60.00	42.60	1,00,670
May 2023	45.16	+16.0%	36.65	50.99	36.65	43,196
Apr 2023	38.94	−1.0%	41.85	42.24	37.00	12,486
Mar 2023	39.33	−1.4%	39.94	43.19	36.70	26,492
Feb 2023	39.90	−15.6%	45.05	47.45	35.70	22,056
Jan 2023	47.30	−1.0%	46.90	53.25	43.25	27,701
Dec 2022	47.80	+4.8%	43.90	58.30	41.15	67,754
Nov 2022	45.60	+2.9%	46.90	50.95	40.65	22,288
Oct 2022	44.30	+3.7%	41.85	51.50	41.65	36,132
Sep 2022	42.70	+5.8%	40.40	46.95	38.75	45,906
Aug 2022	40.35	−17.7%	49.00	52.35	40.05	46,023
Jul 2022	49.00	+14.0%	43.00	53.00	38.35	31,584
Jun 2022	43.00	−11.6%	48.65	51.80	37.55	18,047
May 2022	48.65	+2.1%	50.00	52.00	43.00	33,762
Apr 2022	47.65	+9.0%	40.50	55.00	40.50	75,751
Mar 2022	43.70	−12.2%	52.90	57.00	41.55	73,181
Feb 2022	49.75	−5.3%	53.90	62.05	39.65	1,78,091
Jan 2022	52.55	+9.7%	49.95	57.95	45.20	80,632
Dec 2021	47.90	+11.7%	43.00	53.40	39.70	90,039
Nov 2021	42.90	−4.9%	45.75	48.95	39.50	79,982
Oct 2021	45.10	−9.2%	49.80	54.25	41.45	1,06,828
Sep 2021	49.65	−11.7%	54.50	60.00	46.50	79,354
Aug 2021	56.25	−11.8%	60.50	66.00	52.50	1,40,713
Jul 2021	63.75	+10.9%	59.75	72.00	52.60	4,12,722
Jun 2021	57.50	+9.0%	52.75	68.90	50.15	4,45,087
May 2021	52.75	+31.7%	40.85	62.90	39.20	1,08,684
Apr 2021	40.05	+3.8%	42.45	51.50	32.80	49,164
Mar 2021	38.60	−2.9%	40.10	47.25	36.00	49,894
Feb 2021	39.75	+15.6%	36.10	44.00	32.00	58,501
Jan 2021	34.40	+17.8%	29.40	37.20	29.40	57,300
Dec 2020	29.20	−11.0%	32.80	34.00	27.40	28,124
Nov 2020	32.80	+34.7%	25.55	33.00	23.45	19,013
Oct 2020	24.35	−3.9%	26.60	26.60	23.10	7,295
Sep 2020	25.35	−5.8%	26.90	31.55	22.95	22,931
Aug 2020	26.90	+16.7%	23.05	27.50	22.20	6,565
Jul 2020	23.05	−4.0%	22.80	25.35	21.25	32,813
Jun 2020	24.00	+31.5%	18.75	25.35	18.60	20,571
May 2020	18.25	−4.2%	18.10	21.00	17.10	11,481
Apr 2020	19.05	+5.5%	18.05	20.95	17.45	1,89,464
Mar 2020	18.05	−33.9%	26.05	26.30	18.05	3,406
Feb 2020	27.30	+4.8%	24.80	28.80	23.10	25,342
Jan 2020	26.05	+3.4%	26.45	28.70	23.50	9,475
Dec 2019	25.20	−3.4%	26.25	28.65	24.10	9,505
Nov 2019	26.10	+8.3%	25.00	29.20	24.10	9,993
Oct 2019	24.10	−9.4%	25.60	26.30	23.75	3,510
Sep 2019	26.60	−3.1%	28.75	32.00	26.40	8,211
Aug 2019	27.45	−14.2%	32.60	33.00	26.05	67,366
Jul 2019	32.00	−1.5%	31.00	32.35	27.65	12,319
Jun 2019	32.50	−6.3%	34.70	34.70	28.70	69,349
May 2019	34.70	−1.3%	35.15	35.25	29.45	19,488
Apr 2019	35.15	−8.6%	36.80	39.60	33.00	13,769
Mar 2019	38.45	+4.6%	38.20	38.55	33.30	10,938
Feb 2019	36.75	−9.5%	40.60	40.60	31.85	44,204
Jan 2019	40.60	−11.9%	46.10	46.10	40.60	12,051
Dec 2018	46.10	−14.6%	53.00	54.50	43.60	10,185
Nov 2018	54.00	+10.2%	47.20	62.80	45.05	29,146
Oct 2018	49.00	−13.9%	54.10	56.80	42.15	91,014
Sep 2018	56.90	+3.1%	57.90	69.00	51.55	65,036
Aug 2018	55.20	+70.9%	32.50	55.20	32.50	16,042
Jul 2018	32.30	−10.3%	34.20	34.20	30.90	12,597
Jun 2018	36.00	−10.0%	38.00	42.00	36.00	4,199
May 2018	40.00	+8.0%	38.90	41.30	35.15	6,367
Apr 2018	37.05	+0.1%	37.00	44.10	35.15	3,590
Mar 2018	37.00	−7.4%	41.90	41.90	36.50	86,804
Feb 2018	39.95	−32.5%	61.00	61.00	36.15	67,537
Jan 2018	59.15	+9.5%	56.70	63.30	48.75	55,073
Dec 2017	54.00	+2.7%	53.00	57.90	44.00	29,637
Nov 2017	52.60	+1.2%	52.00	58.15	47.65	25,959
Oct 2017	52.00	−7.1%	54.00	55.90	49.70	9,554
Sep 2017	56.00	+30.2%	43.00	57.60	41.00	1,50,156
Aug 2017	43.00	−9.5%	49.80	49.80	41.00	15,964
Jul 2017	47.50	−4.0%	51.95	53.25	47.00	12,287
Jun 2017	49.50	−10.8%	55.50	61.05	48.90	11,682
May 2017	55.50	−9.0%	58.00	65.55	51.05	41,255
Apr 2017	61.00	−11.6%	65.65	66.50	52.50	95,126
Mar 2017	69.00	−0.9%	69.00	73.85	64.60	36,262
Feb 2017	69.65	+1.5%	72.00	75.55	65.55	1,13,584
Jan 2017	68.60	+29.9%	55.40	68.60	55.00	1,65,793
Dec 2016	52.80	+9.5%	48.50	52.80	42.00	1,25,797
Nov 2016	48.20	+14.5%	44.20	50.50	35.10	40,221
Oct 2016	42.10	+29.9%	34.00	42.10	34.00	44,631
Sep 2016	32.40	0.0%	32.40	32.40	32.40	1,35,395
Aug 2016	32.40	+1.7%	32.40	32.40	26.60	1,37,585
Jul 2016	31.85	+6.2%	30.50	32.40	30.00	4,09,853
Jun 2016	30.00	+9.9%	28.65	30.00	28.50	84,710
May 2016	27.30	+37.9%	19.80	27.30	19.80	70,148
Apr 2016	19.80	+5.6%	17.85	24.80	17.85	8,927
Mar 2016	18.75	−4.3%	20.55	25.45	18.75	11,427
Feb 2016	19.60	−2.2%	19.05	20.00	16.65	10,750
Jan 2016	20.05	−18.3%	25.70	25.75	20.05	16,255
Dec 2015	24.55	−5.2%	25.90	25.90	22.50	40,201
Nov 2015	25.90	+23.3%	21.00	25.90	20.05	41,433
Oct 2015	21.00	+29.6%	17.00	21.05	16.00	79,086
Sep 2015	16.20	−8.5%	17.50	18.50	15.20	7,600
Aug 2015	17.70	−11.5%	19.10	22.25	16.20	30,396
Jul 2015	20.00	+20.8%	15.75	21.20	15.75	34,021
Jun 2015	16.55	−4.3%	18.00	18.75	15.30	14,128
May 2015	17.30	+8.8%	15.50	18.70	15.50	15,457
Apr 2015	15.90	+0.6%	16.10	19.65	15.40	16,469
Mar 2015	15.80	−9.5%	18.00	18.70	15.05	10,355
Feb 2015	17.45	−6.7%	17.95	19.70	16.15	11,971
Jan 2015	18.70	−0.8%	18.10	19.85	17.50	27,359
Dec 2014	18.85	−1.8%	20.15	20.15	17.15	26,550
Nov 2014	19.20	+12.9%	16.20	19.20	16.10	43,172
Oct 2014	17.00	+6.3%	16.75	18.65	16.05	21,480
Sep 2014	16.00	−3.9%	16.00	18.45	15.30	16,419
Aug 2014	16.65	−1.8%	17.60	18.80	15.45	16,071
Jul 2014	16.95	−0.3%	16.60	18.90	15.35	23,745
Jun 2014	17.00	−6.3%	17.25	18.00	15.70	29,477
May 2014	18.15	+4.4%	17.30	18.15	14.95	36,104
Apr 2014	17.38	+24.1%	13.70	17.93	13.70	1,17,140
Mar 2014	14.00	−3.1%	15.17	15.17	13.10	17,516
Feb 2014	14.45	−11.6%	17.00	17.75	14.45	6,168
Jan 2014	16.35	+0.3%	17.10	18.70	16.20	12,514
Dec 2013	16.30	−4.1%	17.60	19.70	16.30	17,476
Nov 2013	17.00	+9.3%	14.85	18.65	14.10	10,873
Oct 2013	15.55	−5.5%	17.20	17.50	14.05	20,793
Sep 2013	16.45	+9.7%	15.75	17.50	15.75	3,173
Aug 2013	15.00	−12.8%	15.05	15.95	14.30	2,790
Jul 2013	17.20	−8.8%	17.95	19.35	16.20	12,756
Jun 2013	18.85	+0.3%	17.90	19.00	16.05	6,901
May 2013	18.80	+5.6%	17.60	18.80	14.75	12,436
Apr 2013	17.80	+17.6%	15.35	18.50	14.60	1,753
Mar 2013	15.14	+11.7%	14.22	15.14	12.36	14,276
Feb 2013	13.55	−14.5%	15.25	15.95	13.05	10,569
Jan 2013	15.85	−0.3%	15.45	17.00	15.00	10,573
Dec 2012	15.90	−8.6%	18.00	18.20	15.35	15,152
Nov 2012	17.40	+1.5%	17.50	18.95	16.00	18,429
Oct 2012	17.15	+3.9%	16.00	18.35	16.00	14,215
Sep 2012	16.50	+17.0%	14.05	17.80	13.90	25,599
Aug 2012	14.10	−22.7%	18.00	18.00	14.10	39,558
Jul 2012	18.25	+18.7%	14.70	18.35	14.00	61,697
Jun 2012	15.38	+4.3%	15.00	15.38	13.82	16,013
May 2012	14.75	+51.9%	9.31	15.75	9.31	89,000
Apr 2012	9.71	+4.4%	8.84	11.90	8.84	6,000
Mar 2012	9.30	−39.2%	14.55	14.55	9.30	3,200
Feb 2012	15.30	−13.8%	16.90	16.90	15.30	300
Jan 2012	17.75	−0.2%	18.65	18.65	17.75	1,500
Dec 2011	17.79	+57.3%	11.87	17.79	11.87	3,000
Nov 2011	11.31	−20.9%	15.00	15.00	10.35	12,200
Oct 2011	14.30	+2.6%	13.25	17.30	12.24	9,200
Sep 2011	13.94	−3.5%	15.15	15.98	12.72	12,100
Aug 2011	14.45	−3.6%	14.99	16.95	14.25	3,100
Jul 2011	14.99	+6.5%	13.40	15.70	13.00	8,800
Jun 2011	14.07	−6.2%	15.70	18.15	14.07	13,400
May 2011	15.00	−7.6%	16.95	16.95	14.05	29,100
Apr 2011	16.24	+14.2%	14.93	17.99	14.90	30,700
Mar 2011	14.22	−5.2%	15.00	19.00	14.21	10,500
Feb 2011	15.00	−12.3%	17.90	18.30	13.95	19,600
Jan 2011	17.10	−1.4%	17.75	18.80	14.90	13,100
Dec 2010	17.35	+3.3%	16.00	19.35	14.50	7,500
Nov 2010	16.80	+5.7%	16.60	19.50	15.25	12,400
Oct 2010	15.90	−3.6%	16.80	17.50	15.55	77,400
Sep 2010	16.50	−16.5%	20.65	21.75	15.55	46,000
Aug 2010	19.75	+1.0%	19.50	19.85	16.20	35,400
Jul 2010	19.55	+24.5%	16.40	23.40	16.35	44,200
Jun 2010	15.70	+4.7%	15.75	17.85	14.51	18,900
May 2010	15.00	−17.7%	17.50	18.55	13.35	13,600
Apr 2010	18.23	+23.6%	15.20	18.23	13.60	34,800
Mar 2010	14.75	−10.6%	15.85	16.00	14.05	9,000
Feb 2010	16.50	+6.5%	14.95	16.55	14.25	14,500
Jan 2010	15.50	+9.8%	14.80	18.27	14.08	23,100
Dec 2009	14.12	+8.6%	12.01	14.12	10.91	29,600
Nov 2009	13.00	+1.6%	12.19	13.55	10.94	9,200
Oct 2009	12.80	+0.4%	12.30	14.14	12.00	4,700
Sep 2009	12.75	−18.0%	15.50	17.50	12.65	25,000
Aug 2009	15.55	+8.0%	15.73	17.49	13.73	17,300
Jul 2009	14.40	+40.4%	9.75	15.86	9.53	14,700
Jun 2009	10.26	+54.3%	6.98	11.30	6.98	7,900
May 2009	6.65	+4.9%	6.65	6.65	6.65	1,100
Apr 2009	6.34	−7.7%	6.55	6.60	6.04	1,600
Mar 2009	6.87	+5.7%	6.82	7.16	6.25	5,500
Feb 2009	6.50	−8.5%	7.05	7.08	6.37	14,500
Jan 2009	7.10	−11.3%	8.00	8.00	7.10	3,100
Dec 2008	8.00	−0.6%	8.45	8.45	8.00	2,600
Nov 2008	8.05	−9.6%	8.50	8.90	8.05	700
Oct 2008	8.90	−29.6%	12.02	12.02	8.49	3,700
Sep 2008	12.65	−13.9%	15.40	15.75	12.65	6,000
Aug 2008	14.70	−15.7%	18.30	23.25	13.45	15,300
Jul 2008	17.44	+139.6%	7.64	17.44	7.64	3,000
Jun 2008	7.28	+15.6%	6.61	7.28	6.61	13,000
May 2008	6.30	+5.0%	6.30	6.30	6.30	500
Mar 2008	6.00	–	6.00	6.00	6.00	100

₹ 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	133.95	135.85	127.30	128.60	131.28	910
27 Oct 2026	130.00	133.95	130.00	133.95	130.05	102
26 Oct 2026	130.00	132.00	126.00	129.90	128.16	1,446
23 Oct 2026	125.65	131.90	122.00	124.55	126.21	2,816
22 Oct 2026	149.00	149.00	128.00	129.90	130.38	1,874
21 Oct 2026	141.00	145.00	132.00	133.25	139.07	2,368
19 Oct 2026	141.40	148.00	141.40	146.75	146.24	728
16 Oct 2026	147.00	147.00	135.00	145.00	143.01	3,329
15 Oct 2026	134.05	142.25	134.05	140.50	139.67	710
14 Oct 2026	146.95	146.95	132.75	137.60	138.21	670
13 Oct 2026	136.00	158.85	131.65	141.15	139.36	2,554
12 Oct 2026	136.00	136.95	131.65	136.10	132.34	4,649
9 Oct 2026	137.60	137.60	130.20	132.00	131.93	2,777
8 Oct 2026	137.50	137.50	130.85	132.30	133.42	2,875
7 Oct 2026	134.00	137.00	134.00	137.00	134.86	390
6 Oct 2026	139.75	139.75	132.10	133.95	135.93	215
5 Oct 2026	141.00	141.00	135.00	135.00	136.76	989
1 Oct 2026	136.00	141.50	134.05	135.50	135.07	515
30 Sep 2026	145.75	145.75	135.05	141.10	141.20	2,390
29 Sep 2026	130.20	139.65	130.20	139.65	138.31	6,063
28 Sep 2026	137.00	140.90	131.55	133.00	135.63	5,718
25 Sep 2026	137.00	137.00	133.50	137.00	136.11	224

Prices in ₹ per share as traded, not adjusted.