KRBL Limited (BOM:530813)
India · Delayed Price · Currency is INR 364.40
-7.40 (-1.99%)
At close: Feb 13, 2026
KRBL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 404.70 | 411.70 | 398.85 | 405.10 | 405.10 | 0.11% | 26,927 |
| Dec 26, 2025 | 398.75 | 407.20 | 398.60 | 404.65 | 404.65 | 1.05% | 16,015 |
| Dec 24, 2025 | 402.90 | 405.00 | 398.00 | 400.45 | 400.45 | -0.61% | 20,003 |
| Dec 23, 2025 | 392.05 | 403.80 | 392.05 | 402.90 | 402.90 | 2.00% | 10,046 |
| Dec 22, 2025 | 395.65 | 400.60 | 383.05 | 395.00 | 395.00 | 0.05% | 22,843 |
| Dec 19, 2025 | 388.50 | 396.45 | 388.50 | 394.80 | 394.80 | 1.63% | 18,495 |
| Dec 18, 2025 | 389.40 | 392.45 | 386.10 | 388.45 | 388.45 | -0.19% | 6,857 |
| Dec 17, 2025 | 390.65 | 395.60 | 387.00 | 389.20 | 389.20 | -0.84% | 4,108 |
| Dec 16, 2025 | 395.45 | 395.50 | 389.35 | 392.50 | 392.50 | -0.98% | 4,930 |
| Dec 15, 2025 | 390.00 | 398.45 | 386.85 | 396.40 | 396.40 | 1.64% | 12,428 |
| Dec 12, 2025 | 394.00 | 395.95 | 388.65 | 390.00 | 390.00 | -1.00% | 11,104 |
| Dec 11, 2025 | 386.80 | 398.05 | 385.60 | 393.95 | 393.95 | 0.82% | 22,582 |
| Dec 10, 2025 | 391.05 | 397.75 | 386.55 | 390.75 | 390.75 | -0.48% | 11,495 |
| Dec 9, 2025 | 370.05 | 395.30 | 370.05 | 392.65 | 392.65 | 3.19% | 78,932 |
| Dec 8, 2025 | 394.35 | 394.50 | 378.40 | 380.50 | 380.50 | -3.51% | 24,894 |
| Dec 5, 2025 | 394.05 | 399.55 | 390.00 | 394.35 | 394.35 | -0.82% | 8,745 |
| Dec 4, 2025 | 392.05 | 400.00 | 392.05 | 397.60 | 397.60 | 0.73% | 7,560 |