KRBL Limited (NSE:KRBL)
India · Delayed Price · Currency is INR 431.80
+3.90 (0.91%)
Aug 11, 2025, 9:30 AM IST
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 390.00 | 434.00 | 390.00 | 427.90 | 427.90 | 15.07% | 27,095,795 |
| Aug 7, 2025 | 371.00 | 378.25 | 360.00 | 371.85 | 371.85 | -0.31% | 417,655 |
| Aug 6, 2025 | 378.00 | 378.55 | 369.15 | 373.00 | 373.00 | -1.31% | 284,555 |
| Aug 5, 2025 | 382.70 | 382.70 | 373.15 | 377.95 | 377.95 | -0.51% | 245,992 |
| Aug 4, 2025 | 369.95 | 382.95 | 366.00 | 379.90 | 379.90 | 2.69% | 349,679 |
| Aug 1, 2025 | 380.00 | 385.75 | 367.65 | 369.95 | 369.95 | -3.82% | 425,484 |
| Jul 31, 2025 | 384.10 | 391.50 | 382.35 | 384.65 | 384.65 | -2.14% | 252,932 |
| Jul 30, 2025 | 397.40 | 401.80 | 391.40 | 393.05 | 393.05 | -1.09% | 281,554 |
| Jul 29, 2025 | 385.30 | 400.00 | 380.25 | 397.40 | 397.40 | 3.14% | 386,215 |
| Jul 28, 2025 | 390.15 | 397.50 | 383.20 | 385.30 | 385.30 | -1.24% | 336,511 |
| Jul 25, 2025 | 406.75 | 406.95 | 388.10 | 390.15 | 390.15 | -3.64% | 507,693 |
| Jul 24, 2025 | 412.00 | 417.50 | 403.20 | 404.90 | 404.90 | -1.14% | 369,779 |
| Jul 23, 2025 | 413.00 | 416.75 | 406.05 | 409.55 | 409.55 | -0.97% | 294,148 |
| Jul 22, 2025 | 415.00 | 418.85 | 411.00 | 413.55 | 413.55 | -0.11% | 647,263 |
| Jul 21, 2025 | 408.35 | 415.95 | 396.55 | 414.00 | 414.00 | 1.77% | 793,109 |
| Jul 18, 2025 | 396.95 | 412.50 | 396.20 | 406.80 | 406.80 | 2.73% | 2,191,401 |
| Jul 17, 2025 | 394.00 | 402.10 | 394.00 | 396.00 | 396.00 | 0.72% | 559,984 |
| Jul 16, 2025 | 380.05 | 403.70 | 380.05 | 393.15 | 393.15 | 3.56% | 2,107,594 |
| Jul 15, 2025 | 379.25 | 385.30 | 378.60 | 379.65 | 379.65 | 0.24% | 259,276 |
| Jul 14, 2025 | 388.55 | 388.70 | 374.40 | 378.75 | 378.75 | -2.52% | 546,935 |
| Jul 11, 2025 | 395.50 | 399.80 | 386.10 | 388.55 | 388.55 | -2.56% | 553,442 |
| Jul 10, 2025 | 403.05 | 406.90 | 395.35 | 398.75 | 398.75 | -0.71% | 636,265 |
| Jul 9, 2025 | 396.75 | 405.00 | 396.75 | 401.60 | 401.60 | 1.27% | 561,118 |
| Jul 8, 2025 | 392.10 | 402.00 | 392.05 | 396.55 | 396.55 | 1.20% | 730,533 |
| Jul 7, 2025 | 394.95 | 402.00 | 389.00 | 391.85 | 391.85 | -1.25% | 545,672 |
| Jul 4, 2025 | 395.80 | 405.45 | 393.20 | 396.80 | 396.80 | - | 1,289,918 |
| Jul 3, 2025 | 380.00 | 398.00 | 377.55 | 396.80 | 396.80 | 4.56% | 2,460,474 |
| Jul 2, 2025 | 376.25 | 390.40 | 372.75 | 379.50 | 379.50 | 1.12% | 1,212,880 |
| Jul 1, 2025 | 366.95 | 380.80 | 366.95 | 375.30 | 375.30 | 2.63% | 1,160,996 |
| Jun 30, 2025 | 368.05 | 376.10 | 364.20 | 365.70 | 365.70 | -0.48% | 608,677 |
| Jun 27, 2025 | 355.20 | 370.00 | 355.05 | 367.45 | 367.45 | 3.14% | 825,649 |
| Jun 26, 2025 | 356.50 | 366.40 | 353.30 | 356.25 | 356.25 | -0.85% | 348,400 |
| Jun 25, 2025 | 358.15 | 365.45 | 352.35 | 359.30 | 359.30 | 0.88% | 930,505 |
| Jun 24, 2025 | 345.00 | 362.50 | 337.25 | 356.15 | 356.15 | 6.98% | 2,080,165 |
| Jun 23, 2025 | 340.00 | 343.65 | 331.20 | 332.90 | 332.90 | -2.76% | 648,109 |
| Jun 20, 2025 | 345.00 | 349.10 | 340.35 | 342.35 | 342.35 | -0.91% | 579,671 |
| Jun 19, 2025 | 350.00 | 356.10 | 342.00 | 345.50 | 345.50 | -1.36% | 505,618 |
| Jun 18, 2025 | 355.95 | 363.85 | 347.40 | 350.25 | 350.25 | -1.79% | 528,767 |
| Jun 17, 2025 | 360.05 | 366.85 | 353.05 | 356.65 | 356.65 | -0.94% | 393,610 |
| Jun 16, 2025 | 360.00 | 364.00 | 353.85 | 360.05 | 360.05 | -0.11% | 717,610 |
| Jun 13, 2025 | 367.00 | 371.70 | 359.95 | 360.45 | 360.45 | -3.51% | 632,956 |
| Jun 12, 2025 | 378.40 | 383.85 | 372.00 | 373.55 | 373.55 | -1.70% | 535,515 |
| Jun 11, 2025 | 371.95 | 384.00 | 371.95 | 380.00 | 380.00 | 1.67% | 817,598 |
| Jun 10, 2025 | 373.20 | 377.65 | 369.35 | 373.75 | 373.75 | 0.70% | 528,315 |
| Jun 9, 2025 | 373.90 | 374.90 | 366.75 | 371.15 | 371.15 | -0.31% | 515,585 |
| Jun 6, 2025 | 368.95 | 376.00 | 366.60 | 372.30 | 372.30 | 1.55% | 639,098 |
| Jun 5, 2025 | 369.85 | 375.00 | 365.25 | 366.60 | 366.60 | - | 555,830 |
| Jun 4, 2025 | 365.95 | 374.50 | 365.00 | 366.60 | 366.60 | 0.56% | 834,191 |
| Jun 3, 2025 | 361.90 | 367.40 | 359.00 | 364.55 | 364.55 | 1.17% | 466,362 |
| Jun 2, 2025 | 352.05 | 364.75 | 351.75 | 360.35 | 360.35 | 2.13% | 546,127 |