KRBL Limited (BOM:530813)
India · Delayed Price · Currency is INR 427.45
+56.15 (15.12%)
At close: Aug 8, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 393.60 | 434.00 | 392.10 | 427.45 | 427.45 | 15.12% | 1,590,309 |
| Aug 7, 2025 | 367.05 | 377.95 | 360.85 | 371.30 | 371.30 | -0.42% | 14,029 |
| Aug 6, 2025 | 377.60 | 378.30 | 369.70 | 372.85 | 372.85 | -1.26% | 16,194 |
| Aug 5, 2025 | 379.70 | 382.15 | 373.50 | 377.60 | 377.60 | -0.54% | 9,109 |
| Aug 4, 2025 | 360.20 | 383.50 | 360.20 | 379.65 | 379.65 | 2.80% | 27,752 |
| Aug 1, 2025 | 382.95 | 385.75 | 367.30 | 369.30 | 369.30 | -4.00% | 38,725 |
| Jul 31, 2025 | 383.05 | 391.75 | 382.15 | 384.70 | 384.70 | -2.15% | 22,816 |
| Jul 30, 2025 | 391.05 | 401.75 | 391.05 | 393.15 | 393.15 | -0.88% | 10,908 |
| Jul 29, 2025 | 380.50 | 400.00 | 380.15 | 396.65 | 396.65 | 2.84% | 30,125 |
| Jul 28, 2025 | 388.05 | 397.75 | 383.55 | 385.70 | 385.70 | -1.25% | 26,696 |
| Jul 25, 2025 | 408.90 | 408.90 | 388.60 | 390.60 | 390.60 | -3.44% | 16,727 |
| Jul 24, 2025 | 413.05 | 417.15 | 402.70 | 404.50 | 404.50 | -1.21% | 15,795 |
| Jul 23, 2025 | 411.65 | 416.65 | 407.00 | 409.45 | 409.45 | -0.94% | 13,250 |
| Jul 22, 2025 | 414.05 | 419.00 | 411.75 | 413.35 | 413.35 | -0.16% | 64,438 |
| Jul 21, 2025 | 407.05 | 415.50 | 397.65 | 414.00 | 414.00 | 1.79% | 44,458 |
| Jul 18, 2025 | 398.00 | 412.65 | 392.85 | 406.70 | 406.70 | 2.69% | 127,720 |
| Jul 17, 2025 | 396.00 | 402.00 | 394.35 | 396.05 | 396.05 | 0.48% | 44,692 |
| Jul 16, 2025 | 376.25 | 403.30 | 376.25 | 394.15 | 394.15 | 3.78% | 126,331 |
| Jul 15, 2025 | 378.85 | 385.50 | 378.30 | 379.80 | 379.80 | 0.25% | 24,492 |
| Jul 14, 2025 | 388.35 | 388.80 | 374.30 | 378.85 | 378.85 | -2.33% | 20,028 |
| Jul 11, 2025 | 401.60 | 401.60 | 386.80 | 387.90 | 387.90 | -2.71% | 14,767 |
| Jul 10, 2025 | 400.05 | 406.60 | 395.10 | 398.70 | 398.70 | -0.69% | 18,748 |
| Jul 9, 2025 | 397.65 | 404.65 | 397.65 | 401.45 | 401.45 | 1.29% | 20,851 |
| Jul 8, 2025 | 392.65 | 401.60 | 392.65 | 396.35 | 396.35 | 1.26% | 22,422 |
| Jul 7, 2025 | 395.30 | 401.50 | 388.75 | 391.40 | 391.40 | -1.45% | 56,574 |
| Jul 4, 2025 | 396.95 | 405.40 | 394.00 | 397.15 | 397.15 | 0.18% | 40,745 |
| Jul 3, 2025 | 379.80 | 398.00 | 378.00 | 396.45 | 396.45 | 4.51% | 116,107 |
| Jul 2, 2025 | 376.00 | 390.25 | 373.20 | 379.35 | 379.35 | 1.04% | 109,394 |
| Jul 1, 2025 | 368.15 | 380.50 | 367.20 | 375.45 | 375.45 | 2.75% | 40,190 |
| Jun 30, 2025 | 368.65 | 375.20 | 364.05 | 365.40 | 365.40 | -0.54% | 25,724 |
| Jun 27, 2025 | 356.20 | 369.80 | 356.20 | 367.40 | 367.40 | 3.16% | 19,370 |
| Jun 26, 2025 | 359.40 | 366.05 | 353.00 | 356.15 | 356.15 | -0.90% | 30,498 |
| Jun 25, 2025 | 358.55 | 365.15 | 352.50 | 359.40 | 359.40 | 0.96% | 24,524 |
| Jun 24, 2025 | 342.00 | 362.60 | 337.50 | 356.00 | 356.00 | 6.87% | 94,206 |
| Jun 23, 2025 | 338.90 | 343.20 | 331.30 | 333.10 | 333.10 | -2.73% | 37,797 |
| Jun 20, 2025 | 342.85 | 349.00 | 340.50 | 342.45 | 342.45 | -0.81% | 19,609 |
| Jun 19, 2025 | 348.05 | 356.05 | 341.95 | 345.25 | 345.25 | -1.46% | 36,210 |
| Jun 18, 2025 | 355.30 | 363.55 | 348.50 | 350.35 | 350.35 | -1.79% | 33,006 |
| Jun 17, 2025 | 355.00 | 366.60 | 354.60 | 356.75 | 356.75 | -0.93% | 20,730 |
| Jun 16, 2025 | 360.25 | 363.95 | 353.80 | 360.10 | 360.10 | -0.08% | 45,195 |
| Jun 13, 2025 | 364.20 | 371.95 | 359.75 | 360.40 | 360.40 | -3.71% | 61,596 |
| Jun 12, 2025 | 376.90 | 383.30 | 372.35 | 374.30 | 374.30 | -1.50% | 24,702 |
| Jun 11, 2025 | 373.75 | 383.75 | 373.20 | 380.00 | 380.00 | 1.63% | 189,112 |
| Jun 10, 2025 | 370.00 | 377.50 | 369.90 | 373.90 | 373.90 | 0.77% | 20,870 |
| Jun 9, 2025 | 369.05 | 374.45 | 367.00 | 371.05 | 371.05 | -0.28% | 20,359 |
| Jun 6, 2025 | 369.25 | 376.00 | 367.20 | 372.10 | 372.10 | 1.43% | 55,489 |
| Jun 5, 2025 | 371.80 | 374.95 | 365.75 | 366.85 | 366.85 | 0.05% | 68,190 |
| Jun 4, 2025 | 365.00 | 374.65 | 364.80 | 366.65 | 366.65 | 0.56% | 71,784 |
| Jun 3, 2025 | 360.55 | 367.60 | 359.15 | 364.60 | 364.60 | 1.12% | 56,595 |
| Jun 2, 2025 | 359.70 | 364.15 | 350.40 | 360.55 | 360.55 | 2.20% | 25,909 |