K&R Rail Engineering Limited (BOM:514360)
India · Delayed Price · Currency is INR 22.56
-0.15 (-0.66%)
At close: Aug 21, 2026
K&R Rail Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.25 | 23.60 | 22.40 | 22.56 | 22.56 | -0.66% | 29,884 |
| Aug 20, 2026 | 22.95 | 23.95 | 22.06 | 22.71 | 22.71 | -0.79% | 65,344 |
| Aug 19, 2026 | 23.70 | 23.99 | 22.60 | 22.89 | 22.89 | 0.18% | 32,825 |
| Aug 18, 2026 | 22.31 | 23.95 | 22.31 | 22.85 | 22.85 | 0.04% | 32,413 |
| Aug 17, 2026 | 22.00 | 23.50 | 22.00 | 22.84 | 22.84 | 2.10% | 41,863 |
| Aug 14, 2026 | 22.51 | 23.00 | 22.00 | 22.37 | 22.37 | -0.36% | 36,491 |
| Aug 13, 2026 | 23.13 | 23.75 | 22.05 | 22.45 | 22.45 | -3.19% | 145,895 |
| Aug 12, 2026 | 22.97 | 23.86 | 22.97 | 23.19 | 23.19 | 1.27% | 50,186 |
| Aug 11, 2026 | 24.52 | 24.52 | 22.88 | 22.90 | 22.90 | -4.46% | 228,084 |
| Aug 10, 2026 | 25.40 | 25.40 | 23.70 | 23.97 | 23.97 | -3.54% | 74,471 |
| Aug 7, 2026 | 25.45 | 25.45 | 24.55 | 24.85 | 24.85 | -0.32% | 43,301 |
| Aug 6, 2026 | 25.11 | 26.00 | 24.80 | 24.93 | 24.93 | -0.60% | 36,963 |
| Aug 5, 2026 | 25.82 | 25.82 | 24.80 | 25.08 | 25.08 | -0.48% | 29,657 |
| Aug 4, 2026 | 25.70 | 25.70 | 24.51 | 25.20 | 25.20 | 0.36% | 178,873 |
| Aug 3, 2026 | 24.82 | 26.00 | 24.80 | 25.11 | 25.11 | 1.87% | 49,072 |
| Jul 31, 2026 | 22.21 | 24.81 | 22.21 | 24.65 | 24.65 | 9.26% | 85,887 |
| Jul 30, 2026 | 22.43 | 23.80 | 22.00 | 22.56 | 22.56 | -2.67% | 158,229 |
| Jul 29, 2026 | 22.82 | 25.70 | 22.82 | 23.18 | 23.18 | -0.90% | 71,064 |
| Jul 28, 2026 | 23.90 | 24.70 | 22.61 | 23.39 | 23.39 | -4.49% | 227,247 |
| Jul 27, 2026 | 24.70 | 24.85 | 24.38 | 24.49 | 24.49 | 0.78% | 30,594 |
| Jul 24, 2026 | 25.71 | 25.71 | 24.00 | 24.30 | 24.30 | -3.76% | 50,391 |
| Jul 23, 2026 | 26.00 | 26.00 | 25.10 | 25.25 | 25.25 | -2.13% | 15,402 |
| Jul 22, 2026 | 25.03 | 26.00 | 25.03 | 25.80 | 25.80 | 0.58% | 14,241 |
| Jul 21, 2026 | 26.27 | 26.27 | 25.50 | 25.65 | 25.65 | -0.58% | 18,282 |
| Jul 20, 2026 | 26.40 | 26.40 | 25.31 | 25.80 | 25.80 | -0.62% | 94,790 |
| Jul 17, 2026 | 26.40 | 26.40 | 25.80 | 25.96 | 25.96 | -0.19% | 10,007 |
| Jul 16, 2026 | 26.40 | 26.40 | 25.43 | 26.01 | 26.01 | 0.74% | 20,072 |
| Jul 15, 2026 | 26.31 | 26.31 | 25.00 | 25.82 | 25.82 | -1.49% | 26,225 |
| Jul 14, 2026 | 26.40 | 26.50 | 25.80 | 26.21 | 26.21 | -1.28% | 25,482 |
| Jul 13, 2026 | 26.76 | 26.84 | 26.22 | 26.55 | 26.55 | 0.15% | 15,453 |
| Jul 10, 2026 | 26.50 | 26.99 | 26.31 | 26.51 | 26.51 | 1.18% | 16,308 |
| Jul 9, 2026 | 26.10 | 26.50 | 25.71 | 26.20 | 26.20 | 0.46% | 27,595 |
| Jul 8, 2026 | 26.80 | 27.20 | 25.90 | 26.08 | 26.08 | -2.80% | 36,732 |
| Jul 7, 2026 | 27.25 | 27.60 | 26.80 | 26.83 | 26.83 | -1.54% | 19,595 |
| Jul 6, 2026 | 28.40 | 28.40 | 27.06 | 27.25 | 27.25 | -1.70% | 18,491 |
| Jul 3, 2026 | 27.30 | 28.00 | 27.20 | 27.72 | 27.72 | 1.13% | 34,553 |
| Jul 2, 2026 | 28.08 | 28.08 | 26.50 | 27.41 | 27.41 | 0.81% | 21,814 |
| Jul 1, 2026 | 28.16 | 28.16 | 26.26 | 27.19 | 27.19 | -0.29% | 36,900 |
| Jun 30, 2026 | 27.34 | 27.84 | 27.09 | 27.27 | 27.27 | -0.26% | 22,322 |
| Jun 29, 2026 | 27.00 | 27.94 | 27.00 | 27.34 | 27.34 | -0.73% | 18,339 |
| Jun 25, 2026 | 27.44 | 27.93 | 27.30 | 27.54 | 27.54 | -0.58% | 17,531 |
| Jun 24, 2026 | 27.40 | 28.20 | 27.31 | 27.70 | 27.70 | -0.68% | 25,269 |
| Jun 23, 2026 | 28.34 | 28.76 | 27.20 | 27.89 | 27.89 | -0.29% | 29,942 |
| Jun 22, 2026 | 28.00 | 28.20 | 27.17 | 27.97 | 27.97 | 1.38% | 29,589 |
| Jun 19, 2026 | 28.77 | 28.89 | 27.00 | 27.59 | 27.59 | -2.20% | 57,171 |
| Jun 18, 2026 | 28.00 | 28.95 | 27.16 | 28.21 | 28.21 | 1.00% | 53,083 |
| Jun 17, 2026 | 28.83 | 28.83 | 27.00 | 27.93 | 27.93 | -1.24% | 29,959 |
| Jun 16, 2026 | 28.70 | 29.00 | 27.52 | 28.28 | 28.28 | -1.46% | 44,119 |
| Jun 15, 2026 | 28.45 | 29.00 | 27.94 | 28.70 | 28.70 | 4.78% | 44,290 |
| Jun 12, 2026 | 26.85 | 27.77 | 26.85 | 27.39 | 27.39 | 4.82% | 34,765 |