KRBL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	390.95	398.90	385.65	395.85	395.85	1.49%	222,956
Dec 12, 2025	394.50	397.10	383.00	390.05	390.05	-1.08%	279,308
Dec 11, 2025	388.40	396.00	385.75	394.30	394.30	1.02%	122,662
Dec 10, 2025	392.75	398.25	386.80	390.30	390.30	-0.64%	347,295
Dec 9, 2025	373.30	396.10	371.30	392.80	392.80	3.06%	2,146,086
Dec 8, 2025	390.00	396.00	378.25	381.15	381.15	-3.26%	322,198
Dec 5, 2025	399.45	400.00	390.00	394.00	394.00	-1.08%	257,285
Dec 4, 2025	394.75	400.00	392.05	398.30	398.30	0.85%	205,826
Dec 3, 2025	398.20	407.30	392.25	394.95	394.95	-0.57%	322,402
Dec 2, 2025	402.50	407.70	395.05	397.20	397.20	-1.38%	277,798
Dec 1, 2025	408.50	409.50	401.10	402.75	402.75	-1.41%	250,225
Nov 28, 2025	411.00	413.80	406.10	408.50	408.50	-0.33%	328,573
Nov 27, 2025	414.00	419.20	405.95	409.85	409.85	-0.88%	376,835
Nov 26, 2025	416.90	416.90	410.50	413.50	413.50	0.16%	312,734
Nov 25, 2025	404.00	417.00	404.00	412.85	412.85	0.06%	355,867
Nov 24, 2025	415.90	422.00	398.80	412.60	412.60	-0.78%	483,151
Nov 21, 2025	424.85	428.00	414.80	415.85	415.85	-1.88%	490,036
Nov 20, 2025	429.80	433.45	421.90	423.80	423.80	-1.06%	543,105
Nov 19, 2025	428.00	434.05	424.10	428.35	428.35	-	761,607
Nov 18, 2025	423.90	442.25	421.35	428.35	428.35	0.76%	2,558,658
Nov 17, 2025	430.00	443.90	423.20	425.10	425.10	-0.99%	3,264,083
Nov 14, 2025	397.70	439.00	390.45	429.35	429.35	13.26%	17,587,100
Nov 13, 2025	389.65	391.00	376.00	379.10	379.10	-2.71%	412,027
Nov 12, 2025	379.00	391.00	376.20	389.65	389.65	3.38%	583,249
Nov 11, 2025	377.50	378.20	372.50	376.90	376.90	-0.25%	209,395
Nov 10, 2025	383.00	386.90	375.35	377.85	377.85	-1.46%	386,893
Nov 7, 2025	376.95	385.25	374.00	383.45	383.45	1.60%	319,237
Nov 6, 2025	375.00	383.10	368.85	377.40	377.40	0.59%	541,861
Nov 4, 2025	382.50	382.50	373.85	375.20	375.20	-1.24%	173,664