KRBL Limited (BOM:530813)
India · Delayed Price · Currency is INR 352.85
+6.35 (1.83%)
At close: Apr 21, 2026
BOM:530813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 290.70 | 290.80 | 280.80 | 283.90 | 283.90 | -2.32% | 25,774 |
| Mar 16, 2026 | 304.30 | 304.30 | 289.00 | 290.65 | 290.65 | -5.72% | 54,894 |
| Mar 13, 2026 | 318.70 | 319.30 | 306.85 | 308.30 | 308.30 | -3.25% | 9,276 |
| Mar 12, 2026 | 309.40 | 322.80 | 303.75 | 318.65 | 318.65 | 2.30% | 23,301 |
| 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 |