K&R Rail Engineering Limited (BOM:514360)
India · Delayed Price · Currency is INR 30.83
-0.16 (-0.52%)
At close: May 6, 2026
K&R Rail Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 31.20 | 31.40 | 30.45 | 30.88 | 30.88 | 0.16% | 37,409 |
| May 6, 2026 | 31.30 | 31.50 | 30.26 | 30.83 | 30.83 | -0.52% | 38,795 |
| May 5, 2026 | 31.49 | 31.49 | 30.25 | 30.99 | 30.99 | -0.45% | 19,989 |
| May 4, 2026 | 31.69 | 31.69 | 30.55 | 31.13 | 31.13 | -0.26% | 23,846 |
| Apr 30, 2026 | 30.20 | 31.60 | 30.00 | 31.21 | 31.21 | 1.27% | 46,682 |
| Apr 29, 2026 | 31.35 | 31.40 | 30.70 | 30.82 | 30.82 | -1.00% | 18,058 |
| Apr 28, 2026 | 31.59 | 31.59 | 31.05 | 31.13 | 31.13 | -0.99% | 30,752 |
| Apr 27, 2026 | 31.30 | 32.18 | 30.11 | 31.44 | 31.44 | 0.38% | 39,626 |
| Apr 24, 2026 | 30.75 | 31.88 | 30.00 | 31.32 | 31.32 | 1.20% | 39,623 |
| Apr 23, 2026 | 31.35 | 31.35 | 30.15 | 30.95 | 30.95 | -1.84% | 57,223 |
| Apr 22, 2026 | 32.47 | 32.47 | 30.20 | 31.53 | 31.53 | -0.63% | 54,446 |
| Apr 21, 2026 | 32.46 | 32.46 | 31.00 | 31.73 | 31.73 | -2.25% | 95,728 |
| Apr 20, 2026 | 32.95 | 33.59 | 32.00 | 32.46 | 32.46 | 0.74% | 186,755 |
| Apr 17, 2026 | 30.67 | 32.22 | 30.00 | 32.22 | 32.22 | 4.99% | 67,813 |
| Apr 16, 2026 | 31.10 | 31.97 | 30.69 | 30.69 | 30.69 | -4.98% | 186,302 |
| Apr 15, 2026 | 35.46 | 35.46 | 32.10 | 32.30 | 32.30 | -4.38% | 520,068 |
| Apr 13, 2026 | 33.10 | 33.78 | 32.82 | 33.78 | 33.78 | 4.97% | 171,493 |
| Apr 10, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 9.98% | 52,939 |
| Apr 9, 2026 | 29.26 | 29.26 | 26.73 | 29.26 | 29.26 | 10.00% | 396,953 |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 9.96% | 43,234 |
| Apr 7, 2026 | 24.19 | 24.19 | 23.50 | 24.19 | 24.19 | 4.99% | 78,371 |
| Apr 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 4.97% | 25,583 |
| Apr 2, 2026 | 21.35 | 21.95 | 20.97 | 21.95 | 21.95 | 4.97% | 40,914 |
| Apr 1, 2026 | 20.00 | 20.91 | 19.95 | 20.91 | 20.91 | 4.97% | 47,633 |
| Mar 30, 2026 | 20.09 | 20.54 | 19.92 | 19.92 | 19.92 | -4.96% | 82,528 |
| Mar 27, 2026 | 21.90 | 22.00 | 20.96 | 20.96 | 20.96 | -4.99% | 80,504 |
| Mar 25, 2026 | 22.15 | 22.30 | 21.10 | 22.06 | 22.06 | 3.08% | 81,044 |
| Mar 24, 2026 | 22.11 | 22.38 | 20.58 | 21.40 | 21.40 | -1.20% | 62,359 |
| Mar 23, 2026 | 22.94 | 22.94 | 21.57 | 21.66 | 21.66 | -4.58% | 81,219 |
| Mar 20, 2026 | 23.20 | 23.39 | 22.20 | 22.70 | 22.70 | -1.86% | 58,366 |
| Mar 19, 2026 | 23.47 | 23.47 | 22.25 | 23.13 | 23.13 | 0.35% | 78,566 |
| Mar 18, 2026 | 23.50 | 23.60 | 23.00 | 23.05 | 23.05 | -0.35% | 88,163 |
| Mar 17, 2026 | 23.02 | 23.50 | 22.18 | 23.13 | 23.13 | 0.48% | 72,785 |
| Mar 16, 2026 | 24.00 | 24.00 | 22.90 | 23.02 | 23.02 | -3.36% | 91,980 |
| Mar 13, 2026 | 24.00 | 24.50 | 23.35 | 23.82 | 23.82 | -1.20% | 51,493 |
| Mar 12, 2026 | 24.59 | 24.59 | 23.50 | 24.11 | 24.11 | -0.33% | 42,609 |
| Mar 11, 2026 | 23.40 | 24.70 | 23.40 | 24.19 | 24.19 | 1.00% | 73,647 |
| Mar 10, 2026 | 24.66 | 25.40 | 23.43 | 23.95 | 23.95 | -2.88% | 121,390 |
| Mar 9, 2026 | 25.81 | 25.81 | 24.52 | 24.66 | 24.66 | -4.46% | 132,376 |
| Mar 6, 2026 | 26.00 | 26.75 | 24.65 | 25.81 | 25.81 | -0.39% | 77,887 |
| Mar 5, 2026 | 26.30 | 28.15 | 25.91 | 25.91 | 25.91 | -4.99% | 152,666 |
| Mar 4, 2026 | 27.27 | 28.13 | 27.27 | 27.27 | 27.27 | -4.98% | 42,090 |
| Mar 2, 2026 | 28.70 | 29.00 | 28.70 | 28.70 | 28.70 | -5.00% | 69,432 |
| Feb 27, 2026 | 30.30 | 30.45 | 29.15 | 30.21 | 30.21 | 2.93% | 84,885 |
| Feb 26, 2026 | 29.65 | 29.68 | 28.80 | 29.35 | 29.35 | 1.52% | 38,810 |
| Feb 25, 2026 | 29.87 | 30.74 | 28.51 | 28.91 | 28.91 | -3.28% | 70,125 |
| Feb 24, 2026 | 30.00 | 30.99 | 29.75 | 29.89 | 29.89 | -0.43% | 28,902 |
| Feb 23, 2026 | 30.91 | 31.50 | 29.35 | 30.02 | 30.02 | -2.82% | 41,585 |
| Feb 20, 2026 | 31.54 | 31.54 | 30.82 | 30.89 | 30.89 | -0.13% | 16,639 |
| Feb 19, 2026 | 30.96 | 31.79 | 30.85 | 30.93 | 30.93 | -0.10% | 23,212 |