KRBL Limited (BOM:530813)
India · Delayed Price · Currency is INR 347.15
+0.70 (0.20%)
At close: Jun 2, 2026
BOM:530813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 347.15 | 352.70 | 342.30 | 350.85 | 350.85 | 1.07% | 26,082 |
| Jun 2, 2026 | 341.00 | 350.00 | 341.00 | 347.15 | 347.15 | 0.20% | 20,761 |
| Jun 1, 2026 | 354.00 | 354.00 | 339.75 | 346.45 | 346.45 | -1.37% | 23,375 |
| May 29, 2026 | 358.15 | 367.00 | 345.05 | 351.25 | 351.25 | -2.59% | 22,398 |
| May 27, 2026 | 363.00 | 368.65 | 359.10 | 360.60 | 360.60 | -1.16% | 17,769 |
| May 26, 2026 | 360.95 | 368.15 | 355.20 | 364.85 | 364.85 | 1.96% | 15,454 |
| May 25, 2026 | 343.25 | 362.00 | 343.25 | 357.85 | 357.85 | 3.98% | 27,954 |
| May 22, 2026 | 335.55 | 348.55 | 335.55 | 344.15 | 344.15 | 1.79% | 21,801 |
| May 21, 2026 | 334.00 | 338.80 | 332.00 | 338.10 | 338.10 | 2.52% | 12,157 |
| May 20, 2026 | 328.55 | 334.55 | 325.20 | 329.80 | 329.80 | -1.09% | 13,438 |
| May 19, 2026 | 330.50 | 337.30 | 327.10 | 333.45 | 333.45 | 1.46% | 16,077 |
| May 18, 2026 | 333.85 | 335.60 | 322.50 | 328.65 | 328.65 | -3.05% | 43,686 |
| May 15, 2026 | 350.55 | 354.35 | 336.05 | 339.00 | 339.00 | -2.31% | 45,962 |
| May 14, 2026 | 370.30 | 374.95 | 345.10 | 347.00 | 347.00 | -6.36% | 31,050 |
| May 13, 2026 | 346.05 | 373.75 | 346.05 | 370.55 | 370.55 | 5.86% | 34,676 |
| May 12, 2026 | 360.00 | 363.25 | 347.60 | 350.05 | 350.05 | -3.18% | 29,476 |
| May 11, 2026 | 370.00 | 371.00 | 360.00 | 361.55 | 361.55 | -3.24% | 18,893 |
| May 8, 2026 | 371.05 | 382.80 | 370.50 | 373.65 | 373.65 | -1.15% | 18,117 |
| May 7, 2026 | 375.95 | 382.80 | 375.00 | 378.00 | 378.00 | 0.03% | 12,970 |
| May 6, 2026 | 374.20 | 380.90 | 368.70 | 377.90 | 377.90 | 1.48% | 16,127 |
| May 5, 2026 | 370.05 | 374.00 | 368.65 | 372.40 | 372.40 | 0.23% | 16,537 |
| May 4, 2026 | 374.65 | 389.40 | 368.60 | 371.55 | 371.55 | 1.20% | 32,776 |
| Apr 30, 2026 | 366.05 | 379.50 | 365.55 | 367.15 | 367.15 | -0.93% | 18,423 |
| Apr 29, 2026 | 375.00 | 378.00 | 367.20 | 370.60 | 370.60 | -1.11% | 17,323 |
| Apr 28, 2026 | 379.90 | 379.90 | 372.80 | 374.75 | 374.75 | -0.73% | 12,321 |
| Apr 27, 2026 | 366.65 | 378.90 | 360.60 | 377.50 | 377.50 | 5.01% | 29,731 |
| Apr 24, 2026 | 366.20 | 369.90 | 353.25 | 359.50 | 359.50 | -1.80% | 9,526 |
| Apr 23, 2026 | 370.95 | 381.35 | 362.70 | 366.10 | 366.10 | -2.75% | 29,801 |
| Apr 22, 2026 | 354.85 | 378.30 | 354.85 | 376.45 | 376.45 | 6.69% | 89,289 |
| Apr 21, 2026 | 342.90 | 359.80 | 342.90 | 352.85 | 352.85 | 1.83% | 20,522 |
| Apr 20, 2026 | 351.80 | 352.00 | 343.00 | 346.50 | 346.50 | -1.38% | 14,079 |
| Apr 17, 2026 | 350.35 | 355.00 | 347.70 | 351.35 | 351.35 | -0.79% | 21,314 |
| Apr 16, 2026 | 331.10 | 360.00 | 327.55 | 354.15 | 354.15 | 6.66% | 83,752 |
| Apr 15, 2026 | 326.30 | 334.85 | 326.30 | 332.05 | 332.05 | 2.17% | 11,054 |
| Apr 13, 2026 | 325.10 | 329.65 | 321.95 | 325.00 | 325.00 | -2.08% | 10,942 |
| Apr 10, 2026 | 324.00 | 335.70 | 323.90 | 331.90 | 331.90 | 1.79% | 27,672 |
| Apr 9, 2026 | 333.55 | 333.80 | 322.95 | 326.05 | 326.05 | -0.70% | 20,746 |
| Apr 8, 2026 | 343.95 | 343.95 | 327.10 | 328.35 | 328.35 | 5.68% | 46,062 |
| Apr 7, 2026 | 308.75 | 315.55 | 307.60 | 310.70 | 310.70 | -0.37% | 15,414 |
| Apr 6, 2026 | 307.90 | 313.20 | 300.80 | 311.85 | 311.85 | 1.60% | 18,477 |
| Apr 2, 2026 | 298.00 | 308.80 | 291.95 | 306.95 | 306.95 | 1.42% | 20,423 |
| Apr 1, 2026 | 288.85 | 304.15 | 288.85 | 302.65 | 302.65 | 7.27% | 24,978 |
| Mar 30, 2026 | 293.05 | 296.20 | 280.85 | 282.15 | 282.15 | -4.18% | 39,572 |
| Mar 27, 2026 | 303.05 | 304.75 | 292.00 | 294.45 | 294.45 | -2.84% | 23,232 |
| Mar 25, 2026 | 304.55 | 307.05 | 298.15 | 303.05 | 303.05 | 2.28% | 25,251 |
| Mar 24, 2026 | 291.40 | 300.95 | 286.85 | 296.30 | 296.30 | 3.84% | 32,354 |
| Mar 23, 2026 | 287.00 | 295.00 | 283.10 | 285.35 | 285.35 | -0.71% | 47,857 |
| Mar 20, 2026 | 280.75 | 292.25 | 274.75 | 287.40 | 287.40 | 2.73% | 30,148 |
| Mar 19, 2026 | 281.95 | 287.15 | 278.05 | 279.75 | 279.75 | -4.13% | 26,939 |
| Mar 18, 2026 | 284.30 | 295.10 | 282.75 | 291.80 | 291.80 | 2.78% | 17,425 |