K&R Rail Engineering Limited (BOM:514360)
India · Delayed Price · Currency is INR 17.70
-0.70 (-3.80%)
At close: Oct 1, 2026
K&R Rail Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.64 | 18.64 | 16.85 | 17.70 | 17.70 | -3.80% | 63,124 |
| Sep 30, 2026 | 18.29 | 19.90 | 18.10 | 18.40 | 18.40 | - | 116,719 |
| Sep 29, 2026 | 18.26 | 19.09 | 18.16 | 18.40 | 18.40 | -0.59% | 43,902 |
| Sep 28, 2026 | 18.95 | 19.35 | 18.26 | 18.51 | 18.51 | -2.42% | 56,465 |
| Sep 25, 2026 | 19.55 | 19.55 | 18.69 | 18.97 | 18.97 | -0.73% | 569,323 |
| Sep 24, 2026 | 18.80 | 20.80 | 18.20 | 19.11 | 19.11 | 1.54% | 217,165 |
| Sep 23, 2026 | 19.32 | 20.98 | 17.84 | 18.82 | 18.82 | -4.27% | 185,856 |
| Sep 22, 2026 | 20.25 | 20.90 | 19.50 | 19.66 | 19.66 | -8.52% | 196,443 |
| Sep 21, 2026 | 20.57 | 23.40 | 18.50 | 21.49 | 21.49 | 4.47% | 611,973 |
| Sep 18, 2026 | 20.88 | 21.45 | 19.99 | 20.57 | 20.57 | 0.88% | 99,045 |
| Sep 17, 2026 | 22.40 | 22.40 | 19.70 | 20.39 | 20.39 | -5.65% | 79,734 |
| Sep 16, 2026 | 22.45 | 23.00 | 21.42 | 21.61 | 21.61 | -3.31% | 32,070 |
| Sep 15, 2026 | 22.35 | 23.99 | 20.60 | 22.35 | 22.35 | 1.92% | 50,129 |
| Sep 11, 2026 | 21.89 | 21.95 | 21.00 | 21.93 | 21.93 | 0.27% | 23,944 |
| Sep 10, 2026 | 22.10 | 22.10 | 21.60 | 21.87 | 21.87 | 0.09% | 32,561 |
| Sep 9, 2026 | 22.28 | 23.00 | 21.59 | 21.85 | 21.85 | -3.28% | 38,534 |
| Sep 8, 2026 | 23.20 | 23.23 | 22.40 | 22.59 | 22.59 | -1.18% | 11,492 |
| Sep 7, 2026 | 23.20 | 23.90 | 22.80 | 22.86 | 22.86 | -1.17% | 12,995 |
| Sep 4, 2026 | 24.35 | 24.35 | 23.00 | 23.13 | 23.13 | 2.07% | 22,790 |
| Sep 3, 2026 | 23.27 | 23.27 | 22.40 | 22.66 | 22.66 | 0.27% | 11,859 |
| Sep 2, 2026 | 22.10 | 22.93 | 22.10 | 22.60 | 22.60 | 1.16% | 19,214 |
| Sep 1, 2026 | 22.49 | 22.92 | 22.08 | 22.34 | 22.34 | -0.67% | 14,321 |
| Aug 31, 2026 | 23.49 | 23.49 | 22.40 | 22.49 | 22.49 | -1.75% | 25,586 |
| Aug 28, 2026 | 22.99 | 23.20 | 22.06 | 22.89 | 22.89 | 1.51% | 30,611 |
| Aug 27, 2026 | 22.58 | 22.65 | 22.05 | 22.55 | 22.55 | -0.13% | 26,833 |
| Aug 26, 2026 | 23.45 | 23.45 | 22.00 | 22.58 | 22.58 | - | 18,056 |
| Aug 25, 2026 | 23.30 | 23.30 | 22.01 | 22.58 | 22.58 | -0.31% | 24,748 |
| Aug 24, 2026 | 23.01 | 23.40 | 22.50 | 22.65 | 22.65 | 0.40% | 61,065 |
| 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 |