KRBL Limited (BOM:530813)
India · Delayed Price · Currency is INR 311.50
-1.30 (-0.42%)
At close: Mar 11, 2026
KRBL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 313.55 | 318.75 | 309.50 | 311.50 | 311.50 | -0.42% | 9,271 |
| Mar 10, 2026 | 310.90 | 315.80 | 307.00 | 312.80 | 312.80 | 2.14% | 16,617 |
| Mar 9, 2026 | 310.00 | 314.35 | 304.05 | 306.25 | 306.25 | -3.82% | 44,598 |
| Mar 6, 2026 | 326.05 | 344.25 | 317.20 | 318.40 | 318.40 | -4.41% | 43,899 |
| Mar 5, 2026 | 317.05 | 336.10 | 317.05 | 333.10 | 333.10 | 3.19% | 18,552 |
| Mar 4, 2026 | 329.95 | 329.95 | 312.80 | 322.80 | 322.80 | -2.24% | 22,620 |
| Mar 2, 2026 | 323.95 | 336.25 | 323.95 | 330.20 | 330.20 | -2.72% | 48,521 |
| Feb 27, 2026 | 347.15 | 347.35 | 338.70 | 339.45 | 339.45 | -2.13% | 11,587 |
| Feb 26, 2026 | 350.30 | 351.25 | 344.25 | 346.85 | 346.85 | -0.97% | 8,343 |
| Feb 25, 2026 | 355.30 | 359.00 | 349.30 | 350.25 | 350.25 | -0.48% | 17,137 |
| Feb 24, 2026 | 359.00 | 359.00 | 348.00 | 351.95 | 351.95 | -2.09% | 10,947 |
| Feb 23, 2026 | 363.50 | 372.50 | 358.00 | 359.45 | 359.45 | -1.09% | 15,619 |
| Feb 20, 2026 | 372.40 | 372.40 | 360.50 | 363.40 | 363.40 | -2.42% | 14,022 |
| Feb 19, 2026 | 379.35 | 379.35 | 370.05 | 372.40 | 372.40 | -2.00% | 22,485 |
| Feb 18, 2026 | 374.40 | 390.00 | 372.95 | 380.00 | 380.00 | 2.29% | 41,100 |
| Feb 17, 2026 | 358.80 | 376.00 | 358.50 | 371.50 | 371.50 | 4.40% | 24,433 |
| Feb 16, 2026 | 360.05 | 366.25 | 352.95 | 355.85 | 355.85 | -2.35% | 29,047 |
| Feb 13, 2026 | 372.60 | 373.55 | 362.65 | 364.40 | 364.40 | -1.99% | 31,149 |
| Feb 12, 2026 | 371.80 | 373.50 | 367.25 | 371.80 | 371.80 | 0.03% | 62,655 |
| Feb 11, 2026 | 371.70 | 377.70 | 368.75 | 371.70 | 371.70 | 0.49% | 13,354 |
| Feb 10, 2026 | 371.40 | 375.60 | 367.25 | 369.90 | 369.90 | -0.39% | 6,543 |
| Feb 9, 2026 | 369.85 | 378.35 | 366.50 | 371.35 | 371.35 | 2.03% | 26,888 |
| Feb 6, 2026 | 355.95 | 367.15 | 348.35 | 363.95 | 363.95 | 2.25% | 20,152 |
| Feb 5, 2026 | 364.00 | 365.70 | 354.40 | 355.95 | 355.95 | -2.20% | 10,461 |
| Feb 4, 2026 | 353.60 | 370.00 | 350.20 | 363.95 | 363.95 | 2.96% | 29,441 |
| Feb 3, 2026 | 387.25 | 395.40 | 352.00 | 353.50 | 353.50 | 2.99% | 42,968 |
| Feb 2, 2026 | 333.55 | 345.50 | 326.15 | 343.25 | 343.25 | 1.40% | 27,378 |
| Feb 1, 2026 | 335.00 | 346.15 | 332.15 | 338.50 | 338.50 | -1.04% | 6,801 |
| Jan 30, 2026 | 325.10 | 342.90 | 324.80 | 342.05 | 342.05 | 4.67% | 17,818 |
| Jan 29, 2026 | 326.80 | 330.10 | 321.35 | 326.80 | 326.80 | 0.02% | 6,766 |
| Jan 28, 2026 | 324.65 | 335.50 | 324.00 | 326.75 | 326.75 | 0.66% | 15,286 |
| Jan 27, 2026 | 325.55 | 330.95 | 322.35 | 324.60 | 324.60 | -0.37% | 19,803 |
| Jan 23, 2026 | 336.10 | 338.15 | 323.95 | 325.80 | 325.80 | -3.05% | 30,253 |
| Jan 22, 2026 | 335.20 | 342.00 | 333.15 | 336.05 | 336.05 | 1.30% | 14,520 |
| Jan 21, 2026 | 330.35 | 335.95 | 330.35 | 331.75 | 331.75 | -0.58% | 32,649 |
| Jan 20, 2026 | 342.50 | 343.95 | 331.40 | 333.70 | 333.70 | -2.17% | 28,889 |
| Jan 19, 2026 | 350.00 | 351.95 | 340.10 | 341.10 | 341.10 | -2.74% | 34,756 |
| Jan 16, 2026 | 358.05 | 360.05 | 348.00 | 350.70 | 350.70 | -2.07% | 11,964 |
| Jan 14, 2026 | 355.05 | 362.70 | 355.00 | 358.10 | 358.10 | -1.21% | 12,891 |
| Jan 13, 2026 | 351.10 | 366.10 | 349.45 | 362.50 | 362.50 | 1.67% | 46,400 |
| Jan 12, 2026 | 358.15 | 361.65 | 355.10 | 356.55 | 356.55 | -2.14% | 16,178 |
| Jan 9, 2026 | 371.50 | 373.40 | 359.60 | 364.35 | 364.35 | -1.91% | 23,337 |
| Jan 8, 2026 | 386.00 | 393.00 | 360.50 | 371.45 | 371.45 | -4.01% | 36,151 |
| Jan 7, 2026 | 388.95 | 390.00 | 384.30 | 386.95 | 386.95 | 0.34% | 3,544 |
| Jan 6, 2026 | 384.75 | 387.75 | 381.00 | 385.65 | 385.65 | 0.23% | 11,201 |
| Jan 5, 2026 | 391.00 | 397.45 | 383.50 | 384.75 | 384.75 | -2.89% | 13,703 |
| Jan 2, 2026 | 397.10 | 399.10 | 394.50 | 396.20 | 396.20 | 0.01% | 8,820 |
| Jan 1, 2026 | 394.30 | 400.05 | 392.80 | 396.15 | 396.15 | 0.47% | 12,488 |
| Dec 31, 2025 | 394.00 | 397.85 | 393.60 | 394.30 | 394.30 | -0.78% | 7,412 |
| Dec 30, 2025 | 405.10 | 405.10 | 393.95 | 397.40 | 397.40 | -1.90% | 10,440 |