BSE · KRISHNACAP · stock
Krishna Capital & Securities Limited (KRISHNACAP) stock price history
Every BSE trading session of Krishna Capital & Securities Limited from Oct 16, 2015 to Sep 28, 2026: 2,702 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRISHNACAP adjusted close, 2015 to 2026
- ₹59.27
- All time high, 2026
- ₹59.27
- 52 week high, ₹18.16 low
- 2,702
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
KRISHNACAP key facts
- Krishna Capital & Securities Limited (KRISHNACAP) closed at ₹48.00 on Sep 28, 2026 on BSE.
- KRISHNACAP's all time high close is ₹59.27, set on Jun 8, 2026; its all time low close is ₹2.70 on May 29, 2020.
- KRISHNACAP's 52 week range is ₹18.16 to ₹59.27.
- KRISHNACAP returned +128.6% over the year to Sep 28, 2026 and +378.6% over five years.
- Over ten years KRISHNACAP returned +1,333%, +30.5% a year compounded.
- KRISHNACAP's deepest drawdown was -82.7% from Oct 23, 2015 to May 29, 2020.
- DataCedar holds 2,702 daily sessions of KRISHNACAP history from Oct 16, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KRISHNACAP price chart, 2015 to 2026
KRISHNACAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.0% |
| 3 months | -19.0% |
| 6 months | +76.5% |
| Year to date | +96.2% |
| 1 year | +128.6% |
| 3 years | +158.5% |
| 5 years | +378.6% |
| 10 years | +1,333% |
| Since Oct 16, 2015 | +265.9% |
| Compound annual growth, 11.0 years | +12.6% |
KRISHNACAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹59.27 on Jun 8, 2026
- All time low close
- ₹2.70 on May 29, 2020
- 52 week high
- ₹59.27 on Jun 8, 2026
- 52 week low
- ₹18.16 on Oct 1, 2025
- Deepest drawdown
- -82.7% from Oct 23, 2015 to May 29, 2020, recovered Apr 11, 2022
- Best single session
- +12.2% on Nov 13, 2015
- Worst single session
- -19.9% on Nov 5, 2015
- Volatility, 1 year annualised
- 43.8%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2015
- 3.7×
- Best calendar year
- 2021, +143%
- Worst calendar year
- 2019, -61%
KRISHNACAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 16, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹25.69 | ₹59.27 | ₹22.75 | ₹48.00 | +86.8% | 302.7K | 186 |
| 2025 | ₹36.58 | ₹39.23 | ₹18.16 | ₹25.69 | -29.8% | 45.4K | 248 |
| 2024 | ₹16.39 | ₹40.10 | ₹15.50 | ₹36.58 | +123.2% | 131.8K | 245 |
| 2023 | ₹15.70 | ₹32.05 | ₹14.73 | ₹16.39 | -0.7% | 100.7K | 245 |
| 2022 | ₹12.63 | ₹22.85 | ₹7.62 | ₹16.50 | +37.2% | 173.4K | 248 |
| 2021 | ₹5.19 | ₹15.93 | ₹3.43 | ₹12.03 | +143.0% | 367.5K | 248 |
| 2020 | ₹2.90 | ₹4.95 | ₹2.70 | ₹4.95 | +70.7% | 42.5K | 250 |
| 2019 | ₹7.40 | ₹7.40 | ₹2.79 | ₹2.90 | -60.8% | 64.5K | 242 |
| 2018 | ₹5.71 | ₹9.87 | ₹4.80 | ₹7.40 | +29.6% | 65.1K | 246 |
| 2017 | ₹6.18 | ₹8.17 | ₹5.01 | ₹5.71 | -3.2% | 343.9K | 248 |
| 2016 | ₹5.60 | ₹7.80 | ₹3.04 | ₹5.90 | +1.7% | 585.5K | 246 |
| 2015 | ₹12.50 | ₹16.35 | ₹5.23 | ₹5.80 | n/a | 266.9K | 50 |
KRISHNACAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹48.00 | +15.1% |
| August 2026 | ₹41.70 | -9.1% |
| July 2026 | ₹45.88 | -18.5% |
| June 2026 | ₹56.31 | -0.2% |
| May 2026 | ₹56.45 | 0.0% |
| April 2026 | ₹56.45 | +107.5% |
| March 2026 | ₹27.20 | -3.5% |
| February 2026 | ₹28.20 | +15.1% |
| January 2026 | ₹24.51 | -4.6% |
| December 2025 | ₹25.69 | +10.1% |
| November 2025 | ₹23.33 | -20.6% |
| October 2025 | ₹29.38 | +53.8% |
About the KRISHNACAP data
Daily bars. 2,702 sessions from Oct 16, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRISHNACAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
KRISHNACAP share price history
