KRBL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	361.85	361.85	349.00	350.40	350.40	-0.41%	228,148
Feb 24, 2026	359.00	359.00	347.55	351.85	351.85	-2.07%	269,396
Feb 23, 2026	365.30	372.85	357.60	359.30	359.30	-1.17%	313,089
Feb 20, 2026	374.00	374.00	360.50	363.55	363.55	-2.56%	425,346
Feb 19, 2026	379.00	379.75	370.40	373.10	373.10	-1.73%	311,156
Feb 18, 2026	374.65	390.00	372.45	379.65	379.65	2.26%	1,084,486
Feb 17, 2026	360.00	378.00	358.10	371.25	371.25	4.08%	704,435
Feb 16, 2026	360.50	366.30	352.70	356.70	356.70	-2.03%	691,392
Feb 13, 2026	371.00	373.70	362.50	364.10	364.10	-2.01%	586,708
Feb 12, 2026	371.55	373.35	367.20	371.55	371.55	0.05%	259,002
Feb 11, 2026	372.00	378.00	368.75	371.35	371.35	0.30%	372,919
Feb 10, 2026	371.40	376.00	367.25	370.25	370.25	-0.31%	221,445
Feb 9, 2026	368.10	378.60	365.45	371.40	371.40	1.99%	592,509
Feb 6, 2026	354.45	368.00	348.30	364.15	364.15	2.35%	474,316
Feb 5, 2026	363.90	365.25	354.40	355.80	355.80	-2.23%	288,070
Feb 4, 2026	355.00	370.85	350.00	363.90	363.90	3.03%	642,929
Feb 3, 2026	396.20	396.20	351.10	353.20	353.20	3.15%	1,034,218
Feb 2, 2026	336.00	345.95	326.40	342.40	342.40	0.94%	490,881
Feb 1, 2026	342.35	346.60	332.00	339.20	339.20	-0.92%	122,521
Jan 30, 2026	326.50	344.00	324.60	342.35	342.35	4.85%	385,490
Jan 29, 2026	328.90	330.40	321.50	326.50	326.50	-0.11%	225,551
Jan 28, 2026	326.70	335.40	323.80	326.85	326.85	0.86%	537,401
Jan 27, 2026	325.20	331.80	322.30	324.05	324.05	-0.35%	559,624
Jan 23, 2026	338.00	340.40	324.00	325.20	325.20	-3.59%	336,233
Jan 22, 2026	333.05	342.05	333.05	337.30	337.30	1.78%	279,375
Jan 21, 2026	331.15	336.50	330.00	331.40	331.40	-0.45%	390,752
Jan 20, 2026	342.25	343.45	331.10	332.90	332.90	-2.39%	339,401
Jan 19, 2026	348.90	352.45	339.75	341.05	341.05	-2.65%	770,814
Jan 16, 2026	355.00	360.65	348.20	350.35	350.35	-2.07%	384,188
Jan 14, 2026	358.20	362.75	355.00	357.75	357.75	-1.21%	410,963
Jan 13, 2026	351.90	366.85	348.90	362.15	362.15	1.50%	865,040
Jan 12, 2026	361.00	362.00	355.00	356.80	356.80	-1.72%	480,268
Jan 9, 2026	372.00	373.70	358.00	363.05	363.05	-2.31%	535,753
Jan 8, 2026	386.75	393.65	360.30	371.65	371.65	-3.90%	853,683
Jan 7, 2026	386.00	390.05	384.30	386.75	386.75	0.19%	233,677
Jan 6, 2026	385.05	388.05	380.65	386.00	386.00	0.27%	260,606
Jan 5, 2026	396.40	397.75	382.95	384.95	384.95	-2.89%	369,765
Jan 2, 2026	398.30	399.35	394.10	396.40	396.40	0.23%	177,937
Jan 1, 2026	394.50	399.95	393.10	395.50	395.50	0.25%	133,393
Dec 31, 2025	395.00	398.05	393.25	394.50	394.50	-0.69%	167,223
Dec 30, 2025	402.00	403.90	393.75	397.25	397.25	-1.73%	185,518
Dec 29, 2025	406.00	412.30	398.15	404.25	404.25	-0.01%	528,791
Dec 26, 2025	400.20	407.50	398.35	404.30	404.30	0.91%	257,483
Dec 24, 2025	405.00	405.00	397.30	400.65	400.65	-0.46%	139,629
Dec 23, 2025	395.05	403.65	393.40	402.50	402.50	1.96%	258,946
Dec 22, 2025	398.00	401.25	383.00	394.75	394.75	0.09%	845,997
Dec 19, 2025	388.80	396.65	388.80	394.40	394.40	1.60%	231,124
Dec 18, 2025	388.85	392.60	385.85	388.20	388.20	-0.15%	153,604
Dec 17, 2025	392.35	395.85	387.30	388.80	388.80	-0.90%	155,748
Dec 16, 2025	393.45	395.30	389.10	392.35	392.35	-0.88%	135,874