Krishna Ventures Ltd (KRIH)

KRIH
🏛️ 인도 →
17.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 35.90 37.60 35.90 37.60 0.0M
2021-12-30 35.85 35.85 35.85 35.85 0.0M
2021-12-29 31.90 34.15 31.90 34.15 0.0M
2021-12-28 31.65 32.55 31.65 32.55 0.0M
2021-12-27 31.00 31.05 28.15 31.00 0.0M
2021-12-24 27.65 29.60 26.80 29.60 0.0M
2021-12-23 28.20 28.20 25.60 28.20 0.0M
2021-12-22 26.90 26.90 24.40 26.90 0.0M
2021-12-21 28.35 28.35 25.65 25.65 0.0M
2021-12-20 27.00 27.00 27.00 27.00 0.0M
2021-12-17 27.25 28.60 26.00 28.40 0.0M
2021-12-16 29.25 29.25 27.25 27.25 0.0M
2021-12-15 28.80 28.80 27.00 28.65 0.0M
2021-12-14 27.45 27.45 27.45 27.45 0.0M
2021-12-13 25.45 26.15 25.45 26.15 0.0M
2021-12-10 23.80 24.95 22.65 24.95 0.0M
2021-12-09 25.00 26.20 23.75 23.80 0.0M
2021-12-08 26.85 26.85 25.00 25.00 0.0M
2021-12-07 26.30 26.30 26.30 26.30 0.0M
2021-12-06 26.60 28.00 26.60 27.65 0.0M
2021-12-03 29.45 29.45 28.00 28.00 0.0M
2021-12-02 30.60 30.60 29.45 29.45 0.0M
2021-12-01 34.00 34.00 30.95 30.95 0.0M
2021-11-30 33.30 33.30 31.00 32.55 0.0M
2021-11-29 31.75 31.75 28.75 31.75 0.0M
2021-11-26 30.25 30.25 28.85 30.25 0.0M
2021-11-25 27.50 28.85 27.45 28.85 0.0M
2021-11-24 26.80 27.55 26.80 27.50 0.0M
2021-11-23 26.25 26.25 24.05 26.25 0.0M
2021-11-22 25.00 25.00 22.70 25.00 0.0M
2021-11-18 21.70 23.90 21.70 23.85 0.0M
2021-11-17 23.95 23.95 22.80 22.80 0.0M
2021-11-16 23.95 23.95 23.95 23.95 0.0M
2021-11-15 25.20 25.20 25.20 25.20 0.0M
2021-11-12 26.30 26.50 26.30 26.50 0.0M
2021-11-11 28.15 28.15 27.00 27.00 0.0M
2021-11-10 29.60 29.60 28.15 28.15 0.0M
2021-11-09 29.60 29.60 29.60 29.60 0.0M
2021-11-08 30.20 30.20 30.20 30.20 0.0M
2021-11-04 31.75 31.75 31.75 31.75 0.0M
2021-11-03 33.40 33.40 33.40 33.40 0.0M
2021-11-02 35.15 36.20 35.15 35.15 0.0M
2021-11-01 34.90 38.50 34.90 36.95 0.0M
2021-10-29 35.00 36.70 33.60 36.70 0.0M
2021-10-28 38.35 38.35 34.75 35.35 0.0M
2021-10-27 36.55 36.55 36.55 36.55 0.0M
2021-10-26 34.85 34.85 34.85 34.85 0.0M
2021-10-25 33.20 33.20 33.20 33.20 0.0M
2021-10-22 31.65 31.65 31.65 31.65 0.0M
2021-10-21 30.15 30.15 30.15 30.15 0.0M
2021-10-20 28.75 28.75 28.75 28.75 0.0M
2021-10-19 27.40 27.40 27.40 27.40 0.0M
2021-10-18 26.10 26.10 26.10 26.10 0.0M
2021-10-14 24.90 24.90 24.90 24.90 0.0M
2021-10-13 23.75 23.75 23.75 23.75 0.0M
2021-10-12 22.65 22.65 22.65 22.65 0.0M
2021-10-11 21.60 21.60 21.60 21.60 0.0M
2021-10-08 20.60 20.60 20.60 20.60 0.0M
2021-10-07 19.65 19.65 19.65 19.65 0.0M
2021-10-06 18.75 18.75 18.75 18.75 0.0M
2021-10-05 17.90 17.90 17.90 17.90 0.0M
2021-10-04 17.05 17.05 16.50 17.05 0.0M
2021-10-01 15.85 16.25 15.85 16.25 0.0M
2021-09-30 14.25 15.51 14.25 15.51 0.0M
2021-09-29 14.50 14.78 14.50 14.78 0.0M
2021-09-28 13.60 14.08 13.50 14.08 0.0M
2021-09-27 13.24 13.50 13.10 13.41 0.0M
2021-09-24 12.86 12.86 12.86 12.86 0.0M
2021-09-23 12.86 12.86 12.86 12.86 0.0M
2021-09-22 11.95 12.86 11.95 12.86 0.0M
2021-09-21 12.25 12.25 12.25 12.25 0.0M
2021-09-20 12.25 12.25 12.25 12.25 0.0M
2021-09-17 12.18 12.18 11.02 11.78 0.0M
2021-09-16 10.50 11.60 10.50 11.60 0.0M
2021-09-15 10.45 11.05 10.45 11.05 0.0M
2021-09-14 11.00 11.00 10.45 11.00 0.0M
2021-09-13 11.00 11.00 11.00 11.00 0.0M
2021-09-09 10.50 10.50 10.50 10.50 0.0M
2021-09-08 10.00 10.00 10.00 10.00 0.0M
2021-09-07 10.27 10.27 9.76 9.76 0.0M
2021-09-06 10.50 10.50 10.27 10.27 0.0M
2021-09-03 10.90 10.90 10.26 10.26 0.0M
2021-09-02 10.75 10.80 10.75 10.80 0.0M
2021-09-01 10.46 10.50 10.46 10.50 0.0M
2021-08-31 10.45 10.45 10.45 10.45 0.0M
2021-08-30 10.20 10.22 10.20 10.22 0.0M
2021-08-27 10.45 10.45 10.45 10.45 0.0M
2021-08-26 10.70 10.70 10.17 10.17 0.0M
2021-08-25 11.26 11.26 10.70 10.70 0.0M
2021-08-24 11.85 11.85 11.26 11.26 0.0M
2021-08-23 11.85 11.86 11.85 11.85 0.0M
2021-08-20 11.25 11.55 11.25 11.30 0.0M
2021-08-18 11.10 11.10 11.00 11.00 0.0M
2021-08-17 10.11 11.10 10.11 11.10 0.0M
2021-08-16 11.20 11.20 10.64 10.64 0.0M
2021-08-13 11.37 11.37 10.29 11.20 0.0M
2021-08-12 10.83 10.83 10.83 10.83 0.0M
2021-08-11 11.40 11.40 10.32 10.32 0.0M
2021-08-10 10.86 10.86 10.86 10.86 0.0M
2021-08-09 11.40 11.40 10.32 10.35 0.0M
2021-08-06 10.86 10.86 10.00 10.86 0.0M
2021-08-05 10.50 10.50 9.78 10.35 0.0M
2021-08-04 11.05 11.05 10.29 10.29 0.0M
2021-08-03 11.40 11.40 10.83 10.83 0.0M
2021-08-02 11.40 11.40 11.40 11.40 0.0M
2021-07-28 11.70 12.00 11.70 12.00 0.0M
2021-07-27 11.50 12.00 11.00 11.70 0.0M
2021-07-26 11.75 12.07 11.50 11.50 0.0M
2021-07-23 10.95 11.60 10.95 11.50 0.0M
2021-07-22 11.52 12.33 11.17 11.17 0.0M
2021-07-20 12.00 12.02 11.75 11.75 0.0M
2021-07-19 11.40 11.45 11.40 11.45 0.0M
2021-07-16 12.00 12.07 11.39 11.40 0.0M
2021-07-15 11.65 11.65 10.83 11.50 0.0M
2021-07-14 11.47 11.47 10.39 11.40 0.0M
2021-07-13 11.75 11.75 10.93 10.93 0.0M
2021-07-12 11.60 11.60 10.85 11.50 0.0M
2021-07-09 11.00 11.61 10.51 11.40 0.0M
2021-07-08 10.35 11.06 10.35 11.06 0.0M
2021-07-07 10.04 10.54 9.74 10.54 0.0M
2021-07-06 10.55 11.07 10.03 10.04 0.0M
2021-07-05 10.97 10.97 10.51 10.55 0.0M
2021-07-02 11.30 11.30 10.51 10.97 0.0M
2021-07-01 11.40 11.40 10.45 11.06 0.0M
2021-06-30 11.00 11.10 11.00 11.00 0.0M
2021-06-29 11.11 11.11 10.60 11.00 0.0M
2021-06-28 10.75 11.47 10.39 10.59 0.0M
2021-06-25 11.39 11.39 10.93 10.93 0.0M
2021-06-24 12.00 12.00 11.50 11.50 0.0M
2021-06-23 11.21 12.00 11.21 11.95 0.0M
2021-06-22 12.00 12.00 11.07 11.80 0.0M
2021-06-21 11.70 11.70 11.07 11.65 0.0M
2021-06-18 11.70 11.70 11.12 11.65 0.0M
2021-06-17 10.84 11.70 10.84 11.70 0.0M
2021-06-16 11.41 11.41 10.90 11.39 0.0M
2021-06-15 11.46 11.46 10.40 11.41 0.0M
2021-06-14 10.40 10.92 10.40 10.92 0.0M
2021-06-11 11.44 11.44 10.40 10.40 0.0M
2021-06-10 12.03 12.03 10.89 10.90 0.0M
2021-06-09 12.03 12.03 10.90 11.46 0.0M
2021-06-08 10.40 11.47 10.40 11.46 0.0M
2021-06-07 10.81 10.93 9.89 10.93 0.0M
2021-06-04 10.41 10.41 9.60 10.41 0.0M
2021-06-03 9.92 10.96 9.92 9.92 0.0M
2021-06-02 9.92 10.44 9.92 10.44 0.0M
2021-06-01 10.12 10.44 10.12 10.44 0.0M
2021-05-31 10.65 11.21 10.65 10.65 0.0M
2021-05-28 11.21 11.21 11.21 11.21 0.0M
2021-05-27 11.34 11.93 11.34 11.80 0.0M
2021-05-26 11.93 11.93 11.35 11.93 0.0M
2021-05-25 12.80 12.80 11.93 11.93 0.0M
2021-05-24 12.25 12.60 11.40 12.55 0.0M
2021-05-21 12.00 12.00 12.00 12.00 0.0M
2021-05-20 10.98 12.12 10.98 12.12 0.0M
2021-05-19 10.47 11.55 10.47 11.55 0.0M
2021-05-18 11.02 11.02 11.02 11.02 0.0M
2021-05-17 10.52 11.60 10.52 11.60 0.0M
2021-05-14 11.07 11.07 11.07 11.07 0.0M
2021-05-12 10.66 11.77 10.66 11.65 0.0M
2021-05-11 11.21 11.21 11.21 11.21 0.0M
2021-05-10 11.21 11.80 11.21 11.80 0.0M
2021-05-07 11.80 11.80 11.80 11.80 0.0M
2021-05-06 10.78 11.80 10.78 11.80 0.0M
2021-05-05 10.26 11.34 10.26 11.34 0.0M
2021-04-30 9.78 10.80 9.78 10.80 0.0M
2021-04-29 10.29 10.29 10.29 10.29 0.0M
2021-04-28 10.83 10.83 10.83 10.83 0.0M
2021-04-27 11.40 11.40 11.40 11.40 0.0M
2021-04-26 11.40 11.40 11.40 11.40 0.0M
2021-04-19 11.30 11.49 11.30 11.41 0.0M
2021-04-15 11.50 11.50 10.71 11.49 0.0M
2021-04-13 10.74 11.27 10.74 11.27 0.0M
2021-04-12 10.74 10.74 10.74 10.74 0.0M
2021-04-09 10.74 11.30 10.74 11.30 0.0M
2021-04-08 11.30 11.30 11.30 11.30 0.0M
2021-04-07 11.00 11.00 11.00 11.00 0.0M
2021-04-05 10.50 11.30 10.47 11.29 0.0M
2021-03-31 11.15 11.15 10.93 11.02 0.0M
2021-03-30 10.93 10.93 10.93 10.93 0.0M
2021-03-26 12.00 12.00 11.50 11.50 0.0M
2021-03-25 11.49 12.06 11.49 11.50 0.0M
2021-03-24 10.95 11.49 10.95 11.49 0.0M
2021-03-23 10.95 10.95 10.95 10.95 0.0M
2021-03-22 10.43 10.43 10.43 10.43 0.0M
2021-03-19 9.45 10.43 9.45 10.43 0.0M
2021-03-18 10.76 10.76 9.93 9.94 0.0M
2021-03-17 11.00 11.00 10.45 10.45 0.0M
2021-03-16 10.45 11.00 10.45 11.00 0.0M
2021-03-15 11.73 11.73 11.00 11.00 0.0M
2021-03-12 11.75 11.75 10.93 11.50 0.0M
2021-03-10 12.67 12.67 11.47 11.50 0.0M
2021-03-09 12.20 12.20 12.07 12.07 0.0M
2021-03-08 12.07 12.07 12.00 12.00 0.0M
2021-03-05 11.57 11.57 10.47 11.50 0.0M
2021-03-04 11.02 11.02 11.00 11.02 0.0M
2021-03-03 10.72 10.72 9.70 10.50 0.0M
2021-03-02 9.27 10.23 9.27 10.21 0.0M
2021-03-01 10.20 10.20 9.75 9.75 0.0M
2021-02-26 8.80 9.72 8.80 9.72 0.0M
2021-02-25 10.22 10.22 9.26 9.26 0.0M
2021-02-24 10.00 10.00 9.74 9.74 0.0M
2021-02-22 10.50 10.50 9.78 10.25 0.0M
2021-02-19 10.65 10.65 10.29 10.29 0.0M
2021-02-18 10.83 10.83 10.83 10.83 0.0M
2021-02-17 11.40 11.40 11.40 11.40 0.0M
2021-02-16 12.00 12.00 12.00 12.00 0.0M
2021-02-15 12.09 12.09 12.09 12.09 0.0M
2021-02-12 11.52 11.52 11.52 11.52 0.0M
2021-02-11 10.98 10.98 10.98 10.98 0.0M
2021-02-10 10.98 10.98 10.98 10.98 0.0M
2021-02-08 11.55 11.55 11.55 11.55 0.0M
2021-02-05 12.37 12.37 12.15 12.15 0.0M
2021-02-04 11.87 11.87 11.70 11.79 0.0M
2021-02-01 11.90 11.90 11.31 11.31 0.0M
2021-01-29 12.12 12.12 11.90 11.90 0.0M
2021-01-28 11.55 11.55 10.45 11.55 0.0M
2021-01-27 11.20 11.20 11.00 11.00 0.0M
2021-01-25 11.73 11.73 10.63 11.40 0.0M
2021-01-22 10.12 11.18 10.12 11.18 0.0M
2021-01-21 10.65 10.65 10.65 10.65 0.0M
2021-01-20 12.39 12.39 11.21 11.21 0.0M
2021-01-19 12.00 12.00 10.86 11.80 0.0M
2021-01-18 11.43 11.43 10.35 11.43 0.0M
2021-01-15 10.89 10.89 9.87 10.89 0.0M
2021-01-13 10.37 11.45 10.37 10.38 0.0M
2021-01-12 12.05 12.05 10.91 10.91 0.0M
2021-01-11 11.48 11.48 11.48 11.48 0.0M
2021-01-08 10.94 10.94 10.94 10.94 0.0M
2021-01-07 11.50 11.50 10.42 10.42 0.0M
2021-01-06 10.96 10.96 10.96 10.96 0.0M
2021-01-05 11.53 11.53 11.53 11.53 0.0M
2021-01-04 12.13 12.13 10.99 10.99 0.0M
2021-01-01 12.76 12.76 11.56 11.56 0.0M