KRBL Limited (BOM:530813)
India · Delayed Price · Currency is INR 397.10
+7.60 (1.95%)
At close: Oct 7, 2026
BOM:530813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 388.20 | 399.85 | 385.95 | 397.10 | 397.10 | 1.95% | 17,729 |
| Oct 6, 2026 | 386.90 | 401.70 | 382.10 | 389.50 | 389.50 | 1.94% | 17,363 |
| Oct 5, 2026 | 375.45 | 383.15 | 375.45 | 382.10 | 382.10 | 1.77% | 5,942 |
| Oct 1, 2026 | 378.00 | 381.20 | 366.00 | 375.45 | 375.45 | -1.77% | 17,908 |
| Sep 30, 2026 | 387.25 | 393.00 | 381.00 | 382.20 | 382.20 | -1.30% | 12,544 |
| Sep 29, 2026 | 384.35 | 389.30 | 379.25 | 387.25 | 387.25 | 1.11% | 14,816 |
| Sep 28, 2026 | 399.40 | 399.40 | 382.05 | 383.00 | 383.00 | -4.11% | 14,371 |
| Sep 25, 2026 | 394.35 | 407.50 | 393.25 | 399.40 | 399.40 | 0.20% | 15,317 |
| Sep 24, 2026 | 405.55 | 411.00 | 397.00 | 398.60 | 398.60 | -1.57% | 18,797 |
| Sep 23, 2026 | 393.35 | 409.55 | 389.00 | 404.95 | 404.95 | 3.93% | 18,197 |
| Sep 22, 2026 | 390.95 | 394.55 | 386.60 | 389.65 | 389.65 | -1.04% | 9,723 |
| Sep 21, 2026 | 391.55 | 396.10 | 386.50 | 393.75 | 393.75 | 0.29% | 6,078 |
| Sep 18, 2026 | 392.85 | 397.25 | 390.50 | 392.60 | 392.60 | 0.24% | 14,340 |
| Sep 17, 2026 | 397.25 | 399.50 | 392.65 | 396.15 | 391.65 | 0.44% | 5,821 |
| Sep 16, 2026 | 394.70 | 398.45 | 384.00 | 394.40 | 389.92 | -0.59% | 19,970 |
| Sep 15, 2026 | 424.60 | 424.60 | 392.95 | 396.75 | 392.24 | -5.68% | 22,196 |
| Sep 11, 2026 | 423.40 | 425.55 | 416.30 | 420.65 | 415.87 | -0.65% | 17,979 |
| Sep 10, 2026 | 435.00 | 436.00 | 421.80 | 423.40 | 418.59 | -2.44% | 19,294 |
| Sep 9, 2026 | 427.00 | 444.00 | 427.00 | 434.00 | 429.07 | 0.78% | 21,228 |
| Sep 8, 2026 | 432.55 | 439.15 | 425.45 | 430.65 | 425.76 | 0.84% | 20,150 |
| Sep 7, 2026 | 427.30 | 439.15 | 421.85 | 427.05 | 422.20 | 1.24% | 28,590 |
| Sep 4, 2026 | 428.30 | 429.40 | 417.05 | 421.80 | 417.01 | -0.62% | 23,785 |
| Sep 3, 2026 | 426.05 | 429.45 | 421.95 | 424.45 | 419.63 | -0.01% | 20,060 |
| Sep 2, 2026 | 422.75 | 429.25 | 418.45 | 424.50 | 419.68 | -0.18% | 26,295 |
| Sep 1, 2026 | 421.05 | 428.75 | 418.00 | 425.25 | 420.42 | 0.67% | 50,360 |
| Aug 31, 2026 | 432.00 | 434.05 | 420.50 | 422.40 | 417.60 | -3.48% | 27,470 |
| Aug 28, 2026 | 432.10 | 442.60 | 427.05 | 437.65 | 432.68 | 0.96% | 30,026 |
| Aug 27, 2026 | 443.25 | 446.35 | 430.50 | 433.50 | 428.58 | -3.06% | 34,309 |
| Aug 26, 2026 | 424.00 | 452.25 | 424.00 | 447.20 | 442.12 | 5.65% | 106,818 |
| Aug 25, 2026 | 435.15 | 435.20 | 418.80 | 423.30 | 418.49 | -3.55% | 58,937 |
| Aug 24, 2026 | 407.30 | 443.50 | 407.30 | 438.90 | 433.91 | 7.84% | 216,463 |
| Aug 21, 2026 | 402.70 | 409.00 | 398.80 | 407.00 | 402.38 | 2.08% | 40,369 |
| Aug 20, 2026 | 399.25 | 404.70 | 392.80 | 398.70 | 394.17 | -0.26% | 23,407 |
| Aug 19, 2026 | 397.45 | 411.40 | 393.50 | 399.75 | 395.21 | 1.59% | 48,753 |
| Aug 18, 2026 | 395.00 | 403.95 | 392.85 | 393.50 | 389.03 | -0.48% | 29,280 |
| Aug 17, 2026 | 388.00 | 398.50 | 380.15 | 395.40 | 390.91 | 2.33% | 41,470 |
| Aug 14, 2026 | 388.00 | 401.75 | 382.00 | 386.40 | 382.01 | 3.73% | 207,335 |
| Aug 13, 2026 | 372.00 | 381.50 | 368.50 | 372.50 | 368.27 | -0.48% | 19,127 |
| Aug 12, 2026 | 368.05 | 375.00 | 365.80 | 374.30 | 370.05 | 0.93% | 8,886 |
| Aug 11, 2026 | 373.80 | 374.05 | 369.15 | 370.85 | 366.64 | -0.79% | 3,681 |
| Aug 10, 2026 | 376.15 | 384.10 | 371.90 | 373.80 | 369.55 | -1.39% | 27,112 |
| Aug 7, 2026 | 373.25 | 381.80 | 372.30 | 379.05 | 374.74 | 1.36% | 9,978 |
| Aug 6, 2026 | 375.00 | 377.40 | 370.60 | 373.95 | 369.70 | -0.05% | 6,815 |
| Aug 5, 2026 | 370.05 | 379.40 | 370.05 | 374.15 | 369.90 | 1.57% | 7,309 |
| Aug 4, 2026 | 370.55 | 378.15 | 367.75 | 368.35 | 364.17 | -1.54% | 14,752 |
| Aug 3, 2026 | 350.80 | 380.40 | 350.80 | 374.10 | 369.85 | 6.43% | 56,492 |
| Jul 31, 2026 | 355.00 | 360.00 | 349.05 | 351.50 | 347.51 | 0.44% | 9,544 |
| Jul 30, 2026 | 348.05 | 352.30 | 345.05 | 349.95 | 345.97 | 0.47% | 6,983 |
| Jul 29, 2026 | 344.45 | 351.70 | 342.05 | 348.30 | 344.34 | 0.81% | 4,568 |
| Jul 28, 2026 | 350.00 | 350.00 | 344.95 | 345.50 | 341.58 | -1.51% | 7,664 |