KRBL Limited (BOM:530813)
India · Delayed Price · Currency is INR 358.20
-0.90 (-0.25%)
At close: Jul 17, 2026
BOM:530813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 355.05 | 360.15 | 353.90 | 358.20 | 358.20 | -0.25% | 17,116 |
| Jul 16, 2026 | 358.05 | 362.30 | 356.40 | 359.10 | 359.10 | 0.08% | 9,200 |
| Jul 15, 2026 | 353.45 | 359.80 | 353.45 | 358.80 | 358.80 | 1.53% | 17,281 |
| Jul 14, 2026 | 360.60 | 363.25 | 352.00 | 353.40 | 353.40 | -3.13% | 18,659 |
| Jul 13, 2026 | 365.15 | 368.40 | 362.70 | 364.80 | 364.80 | -0.31% | 6,790 |
| Jul 10, 2026 | 371.45 | 374.30 | 365.15 | 365.95 | 365.95 | -0.81% | 12,500 |
| Jul 9, 2026 | 360.00 | 374.50 | 359.45 | 368.95 | 368.95 | 2.10% | 35,351 |
| Jul 8, 2026 | 371.35 | 375.00 | 355.00 | 361.35 | 361.35 | -2.92% | 32,373 |
| Jul 7, 2026 | 372.05 | 373.80 | 363.50 | 372.20 | 372.20 | -0.68% | 18,953 |
| Jul 6, 2026 | 380.00 | 380.00 | 372.85 | 374.75 | 374.75 | -0.33% | 8,742 |
| Jul 3, 2026 | 381.55 | 385.45 | 373.30 | 376.00 | 376.00 | -1.01% | 10,299 |
| Jul 2, 2026 | 381.65 | 382.75 | 375.60 | 379.85 | 379.85 | 0.40% | 7,948 |
| Jul 1, 2026 | 375.00 | 382.40 | 374.50 | 378.35 | 378.35 | 0.95% | 21,026 |
| Jun 30, 2026 | 380.00 | 381.25 | 372.80 | 374.80 | 374.80 | -1.16% | 7,441 |
| Jun 29, 2026 | 385.40 | 385.40 | 376.55 | 379.20 | 379.20 | -1.65% | 15,592 |
| Jun 25, 2026 | 397.00 | 400.00 | 383.35 | 385.55 | 385.55 | -2.23% | 25,475 |
| Jun 24, 2026 | 387.25 | 396.75 | 382.95 | 394.35 | 394.35 | 2.83% | 16,165 |
| Jun 23, 2026 | 390.50 | 396.55 | 381.20 | 383.50 | 383.50 | -2.18% | 36,132 |
| Jun 22, 2026 | 383.50 | 393.30 | 382.85 | 392.05 | 392.05 | 1.86% | 19,584 |
| Jun 19, 2026 | 384.95 | 391.00 | 380.70 | 384.90 | 384.90 | 0.38% | 25,082 |
| Jun 18, 2026 | 378.25 | 385.95 | 374.90 | 383.45 | 383.45 | 2.76% | 31,268 |
| Jun 17, 2026 | 382.75 | 382.75 | 370.00 | 373.15 | 373.15 | -1.80% | 19,949 |
| Jun 16, 2026 | 376.10 | 385.00 | 374.50 | 380.00 | 380.00 | 1.58% | 21,470 |
| Jun 15, 2026 | 383.95 | 385.90 | 372.80 | 374.10 | 374.10 | 2.06% | 42,288 |
| Jun 12, 2026 | 346.60 | 368.00 | 346.60 | 366.55 | 366.55 | 6.02% | 41,751 |
| Jun 11, 2026 | 340.05 | 346.70 | 336.70 | 345.75 | 345.75 | 1.10% | 15,846 |
| Jun 10, 2026 | 345.95 | 351.40 | 340.65 | 342.00 | 342.00 | -1.71% | 5,105 |
| Jun 9, 2026 | 343.30 | 350.75 | 343.30 | 347.95 | 347.95 | 1.34% | 8,010 |
| Jun 8, 2026 | 351.90 | 360.45 | 340.20 | 343.35 | 343.35 | -3.72% | 16,653 |
| Jun 5, 2026 | 350.00 | 358.10 | 349.50 | 356.60 | 356.60 | 1.51% | 18,283 |
| Jun 4, 2026 | 345.40 | 355.10 | 345.40 | 351.30 | 351.30 | 0.13% | 18,374 |
| 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 |