KRBL Limited (BOM:530813)
India · Delayed Price · Currency is INR 373.30
-3.95 (-1.05%)
At close: Oct 31, 2025
KRBL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 374.00 | 387.00 | 374.00 | 379.80 | 379.80 | 1.74% | 29,192 |
| Oct 31, 2025 | 374.00 | 381.35 | 372.70 | 373.30 | 373.30 | -1.05% | 10,423 |
| Oct 30, 2025 | 378.35 | 381.00 | 375.00 | 377.25 | 377.25 | -0.29% | 16,874 |
| Oct 29, 2025 | 375.00 | 379.50 | 375.00 | 378.35 | 378.35 | 0.21% | 30,379 |
| Oct 28, 2025 | 372.15 | 381.00 | 372.15 | 377.55 | 377.55 | -0.25% | 18,641 |
| Oct 27, 2025 | 375.65 | 382.45 | 375.45 | 378.50 | 378.50 | -0.30% | 22,560 |
| Oct 24, 2025 | 380.45 | 386.95 | 378.00 | 379.65 | 379.65 | -1.44% | 23,724 |
| Oct 23, 2025 | 383.35 | 389.00 | 378.80 | 385.20 | 385.20 | 0.40% | 39,567 |
| Oct 21, 2025 | 386.85 | 386.85 | 379.50 | 383.65 | 383.65 | 0.41% | 6,353 |
| Oct 20, 2025 | 381.00 | 385.00 | 374.80 | 382.10 | 382.10 | 0.08% | 44,862 |
| Oct 17, 2025 | 377.60 | 386.00 | 375.85 | 381.80 | 381.80 | 1.11% | 33,541 |
| Oct 16, 2025 | 378.00 | 381.35 | 371.40 | 377.60 | 377.60 | -0.15% | 24,130 |
| Oct 15, 2025 | 368.00 | 386.00 | 365.65 | 378.15 | 378.15 | 2.40% | 94,799 |
| Oct 14, 2025 | 366.20 | 376.10 | 357.00 | 369.30 | 369.30 | 0.46% | 41,796 |
| Oct 13, 2025 | 369.15 | 369.70 | 363.30 | 367.60 | 367.60 | -0.86% | 33,978 |
| Oct 10, 2025 | 350.35 | 373.65 | 346.00 | 370.80 | 370.80 | 6.72% | 144,045 |
| Oct 9, 2025 | 349.00 | 349.35 | 344.70 | 347.45 | 347.45 | -0.44% | 9,993 |
| Oct 8, 2025 | 347.90 | 350.80 | 342.10 | 349.00 | 349.00 | 0.32% | 40,130 |
| Oct 7, 2025 | 346.80 | 348.55 | 342.35 | 347.90 | 347.90 | 0.42% | 33,421 |
| Oct 6, 2025 | 352.05 | 352.75 | 344.10 | 346.45 | 346.45 | -0.57% | 20,441 |
| Oct 3, 2025 | 350.05 | 354.90 | 343.90 | 348.45 | 348.45 | 1.25% | 74,019 |
| Oct 1, 2025 | 353.50 | 353.50 | 340.30 | 344.15 | 344.15 | -0.12% | 35,192 |
| Sep 30, 2025 | 361.95 | 361.95 | 342.10 | 344.55 | 344.55 | -0.72% | 16,244 |
| Sep 29, 2025 | 350.90 | 353.95 | 343.00 | 347.05 | 347.05 | -1.03% | 27,847 |
| Sep 26, 2025 | 362.50 | 364.50 | 348.40 | 350.65 | 350.65 | -3.28% | 71,620 |
| Sep 25, 2025 | 368.05 | 371.15 | 360.50 | 362.55 | 362.55 | -1.19% | 29,492 |
| Sep 24, 2025 | 371.60 | 377.10 | 365.30 | 366.90 | 366.90 | -1.33% | 111,214 |
| Sep 23, 2025 | 392.85 | 392.85 | 369.50 | 371.85 | 371.85 | -4.68% | 130,152 |
| Sep 22, 2025 | 394.85 | 399.55 | 388.00 | 390.10 | 390.10 | -1.45% | 58,395 |
| Sep 19, 2025 | 403.00 | 403.00 | 394.20 | 395.85 | 395.85 | -1.59% | 32,308 |
| Sep 18, 2025 | 408.00 | 408.80 | 400.30 | 402.25 | 402.25 | -0.73% | 83,839 |
| Sep 17, 2025 | 409.95 | 422.15 | 403.55 | 405.20 | 405.20 | 0.50% | 146,187 |
| Sep 16, 2025 | 402.95 | 413.15 | 399.30 | 403.20 | 399.70 | 0.42% | 156,228 |
| Sep 15, 2025 | 401.35 | 413.25 | 387.05 | 401.50 | 398.02 | -9.59% | 733,231 |
| Sep 12, 2025 | 443.20 | 450.00 | 439.00 | 444.10 | 440.25 | -0.68% | 46,232 |
| Sep 11, 2025 | 439.05 | 451.00 | 439.05 | 447.15 | 443.27 | 1.54% | 50,796 |
| Sep 10, 2025 | 462.00 | 467.00 | 438.50 | 440.35 | 436.53 | -4.78% | 101,930 |
| Sep 9, 2025 | 469.05 | 477.45 | 458.25 | 462.45 | 458.44 | -1.08% | 26,175 |
| Sep 8, 2025 | 456.90 | 478.30 | 452.45 | 467.50 | 463.44 | 2.54% | 57,736 |
| Sep 5, 2025 | 456.15 | 471.00 | 454.55 | 455.90 | 451.94 | -0.07% | 31,073 |
| Sep 4, 2025 | 464.00 | 465.50 | 453.00 | 456.20 | 452.24 | -0.11% | 23,354 |
| Sep 3, 2025 | 463.95 | 467.90 | 452.00 | 456.70 | 452.74 | -2.22% | 43,100 |
| Sep 2, 2025 | 443.05 | 479.00 | 441.95 | 467.05 | 463.00 | 4.35% | 50,377 |
| Sep 1, 2025 | 431.85 | 454.95 | 426.75 | 447.60 | 443.72 | 3.84% | 25,337 |
| Aug 29, 2025 | 432.05 | 443.65 | 430.00 | 431.05 | 427.31 | -2.07% | 18,115 |
| Aug 28, 2025 | 440.00 | 455.65 | 435.50 | 440.15 | 436.33 | -1.50% | 31,240 |
| Aug 26, 2025 | 459.60 | 464.85 | 442.95 | 446.85 | 442.97 | -1.03% | 82,623 |
| Aug 25, 2025 | 474.15 | 477.75 | 441.45 | 451.50 | 447.58 | -4.66% | 118,683 |
| Aug 22, 2025 | 483.95 | 495.00 | 470.30 | 473.55 | 469.44 | -0.82% | 59,053 |
| Aug 21, 2025 | 471.15 | 487.15 | 470.60 | 477.45 | 473.31 | 1.68% | 37,204 |