KRBL Limited (NSE:KRBL)
India · Delayed Price · Currency is INR 291.40
+7.75 (2.73%)
Mar 18, 2026, 3:30 PM IST
KRBL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 292.65 | 292.65 | 280.80 | 283.65 | 283.65 | -2.31% | 804,158 |
| Mar 16, 2026 | 305.50 | 306.85 | 288.75 | 290.35 | 290.35 | -5.58% | 977,659 |
| Mar 13, 2026 | 318.00 | 319.75 | 306.15 | 307.50 | 307.50 | -3.71% | 456,212 |
| Mar 12, 2026 | 309.00 | 323.00 | 303.80 | 319.35 | 319.35 | 2.92% | 461,643 |
| Mar 11, 2026 | 313.90 | 318.80 | 308.00 | 310.30 | 310.30 | -0.97% | 285,970 |
| Mar 10, 2026 | 310.50 | 315.40 | 307.20 | 313.35 | 313.35 | 2.50% | 411,907 |
| Mar 9, 2026 | 310.00 | 313.80 | 303.85 | 305.70 | 305.70 | -4.02% | 803,985 |
| Mar 6, 2026 | 331.95 | 344.75 | 316.80 | 318.50 | 318.50 | -4.48% | 881,941 |
| Mar 5, 2026 | 318.60 | 337.00 | 318.60 | 333.45 | 333.45 | 4.04% | 676,938 |
| Mar 4, 2026 | 321.10 | 328.25 | 312.55 | 320.50 | 320.50 | -3.03% | 765,555 |
| Mar 2, 2026 | 321.00 | 339.00 | 320.95 | 330.50 | 330.50 | -2.69% | 733,052 |
| Feb 27, 2026 | 346.70 | 348.70 | 338.40 | 339.65 | 339.65 | -2.16% | 248,840 |
| Feb 26, 2026 | 350.80 | 352.45 | 343.80 | 347.15 | 347.15 | -0.93% | 222,836 |
| 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 |