| Krishna Capital And Securities share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 01-04-2026 Wed |
BSE
Sensex : 73,134.32 +1186.77 +1.65% |
NSE
Nifty 50 : 22,679.40 +348.00 +1.56% |
USD - INR
1 $ = Rs 93.36 |
Find Stock | ||
| Company: | Krishna Capital And Securities | MCap (aprox) 9 Crores |
Symbol : 539384 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 21.5% | 14.2% | 42.4% | ||||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 01-04-26 | Wed | 28.56 | 66 | 5.0% | ||
| 30-03-26 | Mon | Data Update : 8 PM | ||||
| 27-03-26 | Fri | 27.2 | 1.29 | 17 | 5.0% | 01-04-26 : 28.56 |
| 25-03-26 | Wed | 25.91 | 1.23 | 102 | 5.0% | |
| 24-03-26 | Tue | 24.68 | 1.17 | 194 | 5.0% | Compared to : 19-03-26 23.51 |
| 23-03-26 | Mon | 23.51 | 0 | 100 | 0.0% | |
| 20-03-26 | Fri | 23.51 | 7 | 0.0% | 7 Days % | |
| 19-03-26 | Thu | 23.51 | -1 | 62 | -4.8% | 21.5% |
| 18-03-26 | Wed | 24.51 | 31 | -5.0% | ||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
#N/A | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 1 Month % | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | . | ||||
| 10-03-26 | Tue | Compared to : 01-02-26 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 2 Months % | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | Compared to : 01-01-26 25.01 |
||||
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | 28.2 | 25 | 0.0% | 3 Months % | |
| 25-02-26 | Wed | 0 | 14.2% | |||
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | 28.2 | 0.01 | 17 | 0.0% | Compared to : 01-10-25 20.05 |
| 20-02-26 | Fri | 28.19 | 0.55 | 25 | 2.0% | |
| 19-02-26 | Thu | 27.64 | 0.54 | 455 | 2.0% | 6 Months % |
| 18-02-26 | Wed | 27.1 | 0.52 | 15 | 2.0% | 42.4% |
| 17-02-26 | Tue | 26.58 | 0.52 | 700 | 2.0% | |
| 16-02-26 | Mon | 26.06 | 0.51 | 10 | 2.0% | #N/A |
| 13-02-26 | Fri | 25.55 | -0.52 | 100 | -2.0% | |
| 12-02-26 | Thu | 26.07 | 900 | -2.0% | 1 year % | |
| 11-02-26 | Wed | |||||
| 10-02-26 | Tue | |||||
| 09-02-26 | Mon | 26.6 | 0.07 | 1.08k | 0.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 06-02-26 | Fri | 26.53 | 10 | 2.0% | ||
| 05-02-26 | Thu | |||||
| 04-02-26 | Wed | 26.01 | 0.51 | 200 | 2.0% | |
| 03-02-26 | Tue | 25.5 | 0.5 | 300 | 2.0% | |
| 02-02-26 | Mon | 25 | 100 | 2.0% | ||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | |||||
| 29-01-26 | Thu | 24.51 | 5 | 0.0% | ||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | 24.51 | -0.5 | 1 | -2.0% | |
| 23-01-26 | Fri | 25.01 | 100 | 0.0% | ||
| 22-01-26 | Thu | |||||
| 21-01-26 | Wed | 25.01 | -0.92 | 110 | -3.5% | |
| 20-01-26 | Tue | 25.93 | 44 | -0.5% | ||
| 19-01-26 | Mon | |||||
| 16-01-26 | Fri | 26.06 | 1.24 | 107 | 5.0% | |
| 14-01-26 | Wed | 24.82 | 1.18 | 160 | 5.0% | |
| 13-01-26 | Tue | 23.64 | 1.12 | 2.04k | 5.0% | |
| 12-01-26 | Mon | 22.52 | -0.23 | 3 | -1.0% | |
| 09-01-26 | Fri | 22.75 | -1.15 | 100 | -4.8% | |
| 08-01-26 | Thu | 23.9 | -1.25 | 24 | -5.0% | |
| 07-01-26 | Wed | 25.15 | 32 | 0.4% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | |||||
| 02-01-26 | Fri | 25.06 | 0.05 | 1 | 0.2% | |
| 01-01-26 | Thu | 25.01 | -0.68 | 140 | -2.6% | |
| 31-12-25 | Wed | 25.69 | 45 | 5.0% | ||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | 24.47 | 0 | 25 | 0.0% | |
| 23-12-25 | Tue | 24.47 | 1.16 | 925 | 5.0% | |
| 22-12-25 | Mon | 23.31 | 10 | 5.0% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | 22.2 | -1.15 | 1 | -4.9% | |
| 17-12-25 | Wed | 23.35 | 1 | 0.0% | ||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | 23.35 | 2.6k | 0.1% | ||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | |||||
| 10-12-25 | Wed | |||||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | |||||
| 05-12-25 | Fri | 23.33 | 40 | 0.0% | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 23.33 | 0 | 500 | 0.0% | |
| 28-11-25 | Fri | 23.33 | 0 | 100 | 0.0% | |
| 27-11-25 | Thu | 23.33 | 0 | 6 | 0.0% | |
| 26-11-25 | Wed | 23.33 | #N/A | 4.9k | -0.9% | |
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | 23.55 | -0.24 | 5 | -1.0% | |
| 20-11-25 | Thu | 22.66 | 1.07 | 41 | 5.0% | |
| 19-11-25 | Wed | 23.79 | 1.13 | 230 | 5.0% | |
| 18-11-25 | Tue | 21.59 | -1.12 | 239 | -4.9% | |
| 17-11-25 | Mon | 22.71 | -1.18 | 360 | -4.9% | |
| 14-11-25 | Fri | 23.89 | -1.25 | 192 | -5.0% | |
| 13-11-25 | Thu | 25.14 | -1.32 | 893 | -5.0% | |
| 12-11-25 | Wed | 26.46 | -1.39 | 212 | -5.0% | |
| 11-11-25 | Tue | 27.85 | #N/A | 4 | -4.9% | |
| 10-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 07-11-25 | Fri | 29.3 | #N/A | 3 | -0.3% | |
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | 29.38 | #N/A | 345 | 5.0% | |
| 27-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 24-10-25 | Fri | 27.99 | -0.05 | 249 | -0.2% | |
| 23-10-25 | Thu | 28.04 | 1.33 | 1 | 5.0% | |
| 21-10-25 | Tue | 26.71 | 1.27 | 7 | 5.0% | |
| 20-10-25 | Mon | 25.44 | 1.21 | 201 | 5.0% | |
| 17-10-25 | Fri | 24.23 | 1.15 | 252 | 5.0% | |
| 16-10-25 | Thu | 23.08 | 1.09 | 10 | 5.0% | |
| 15-10-25 | Wed | 21.99 | 1.04 | 18 | 5.0% | |
| 14-10-25 | Tue | 20.95 | 0.99 | 100 | 5.0% | |
| 13-10-25 | Mon | 19.96 | 0.95 | 250 | 5.0% | |
| 10-10-25 | Fri | 19.01 | -0.94 | 1 | -4.7% | |
| 09-10-25 | Thu | 19.95 | 0.95 | 250 | 5.0% | |
| 08-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 07-10-25 | Tue | 19 | #N/A | 7 | -5.0% | |
| 06-10-25 | Mon | 20 | 0.95 | 5 | 5.0% | |
| 03-10-25 | Fri | 19.05 | -1 | 1 | -5.0% | |
| 01-10-25 | Wed | 20.05 | 0.95 | 102 | 5.0% | |
| 30-09-25 | Tue | 19.1 | -1 | 1 | -5.0% | |
| 29-09-25 | Mon | 20.1 | -0.9 | 2 | -4.3% | |
| 26-09-25 | Fri | 21 | -1.1 | 1 | -5.0% | |
| 25-09-25 | Thu | 22.1 | #N/A | 10 | 5.0% | |
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | 21.05 | #N/A | 2 | 5.0% | |
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | 19.1 | -1 | 1 | -5.0% | |
| 18-09-25 | Thu | 20.05 | 0.95 | 181 | 5.0% | |
| 17-09-25 | Wed | 20.1 | -1.04 | 640 | -4.9% | |
| 16-09-25 | Tue | 21.14 | #N/A | 1 | -5.0% | |
| 15-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 12-09-25 | Fri | 22.25 | -1.07 | 2 | -4.6% | |
| 11-09-25 | Thu | 23.32 | -1.22 | 655 | -5.0% | |
| 10-09-25 | Wed | 24.54 | -1.29 | 1 | -5.0% | |
| 09-09-25 | Tue | 25.83 | -0.53 | 50 | -2.0% | |
| 08-09-25 | Mon | 26.36 | #N/A | 15 | -1.0% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 26.63 | #N/A | 2 | -5.0% | |
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | 28.03 | #N/A | 5 | 5.0% | |
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | |||||
| 26-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 25-08-25 | Mon | 26.7 | -0.74 | 7 | -2.7% | |
| 22-08-25 | Fri | 27.44 | #N/A | 2 | -5.0% | |
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | 28.88 | -1.51 | 13.18k | -5.0% | |
| 12-08-25 | Tue | 30.39 | -1.59 | 26 | -5.0% | |
| 11-08-25 | Mon | 31.98 | -1.68 | 25 | -5.0% | |
| 08-08-25 | Fri | 33.66 | -1.77 | 465 | -5.0% | |
| 07-08-25 | Thu | 35.43 | 1.68 | 9 | 5.0% | |
| 06-08-25 | Wed | 33.75 | 1.6 | 12 | 5.0% | |
| 05-08-25 | Tue | 32.15 | 1.53 | 1.56k | 5.0% | |
| 04-08-25 | Mon | 30.62 | 1.45 | 249 | 5.0% | |
| 01-08-25 | Fri | 29.17 | 1.38 | 119 | 5.0% | |
| 31-07-25 | Thu | 27.79 | 1.32 | 100 | 5.0% | |
| 30-07-25 | Wed | 26.47 | 1.26 | 6 | 5.0% | |
| 29-07-25 | Tue | 25.21 | #N/A | 1 | 0.0% | |
| 28-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 18-07-25 | Fri | 25.21 | #N/A | 10 | 0.0% | |
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 14-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | 25.21 | 0 | 400 | 0.0% | |
| 08-07-25 | Tue | 25.21 | -1.32 | 200 | -5.0% | |
| 07-07-25 | Mon | 26.53 | -1.39 | 276 | -5.0% | |
| 04-07-25 | Fri | 27.92 | #N/A | 40 | -5.0% | |
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 27-06-25 | Fri | 29.38 | #N/A | 300 | 5.0% | |
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 27.99 | 0.14 | 29 | 0.5% | |
| 20-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 19-06-25 | Thu | 27.85 | -1.45 | 6 | -4.9% | |
| 18-06-25 | Wed | 29.3 | #N/A | 8 | -4.9% | |
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 30.8 | 0.75 | 5 | 2.5% | |
| 13-06-25 | Fri | 30.05 | 0.57 | 133 | 1.9% | |
| 12-06-25 | Thu | 29.48 | 1.4 | 2 | 5.0% | |
| 11-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 10-06-25 | Tue | 28.08 | #N/A | 110 | 2.3% | |
| 09-06-25 | Mon | 27.45 | #N/A | 1k | -0.2% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | 27.5 | -1.2 | 437 | -4.2% | |
| 03-06-25 | Tue | 28.7 | #N/A | 1 | -1.0% | |
| 02-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | 29 | #N/A | 50 | 1.8% | |
| 27-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 26-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | 28.5 | #N/A | 25 | 0.0% | |
| 20-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 19-05-25 | Mon | 28.5 | #N/A | 1 | 0.0% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | 28.5 | #N/A | 25 | 0.3% | |
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | 28.42 | #N/A | 4 | -2.0% | |
| 09-05-25 | Fri | 29 | #N/A | 48 | 3.5% | |
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | 28.03 | 0 | 25 | 0.0% | |
| 28-04-25 | Mon | 28.03 | 0 | 3 | 0.0% | |
| 25-04-25 | Fri | 28.03 | #N/A | 1 | 0.0% | |
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-04-25 | Thu | 28.03 | #N/A | 140 | 0.0% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | 28.03 | #N/A | 9 | 0.0% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | 28.03 | #N/A | 5.01k | 0.0% | |
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-04-25 | Thu | 28.03 | -1.47 | 47 | -5.0% | |
| 02-04-25 | Wed | 29.5 | -1.38 | 6 | -4.5% | |
| 01-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-03-25 | Fri | 30.88 | #N/A | 184 | -5.0% | |
| 27-03-25 | Thu | 32.5 | #N/A | 689 | 5.0% | |