KRBL Limited (NSE:KRBL)
India · Delayed Price · Currency is INR 347.10
-3.80 (-1.08%)
Sep 29, 2025, 3:30 PM IST
KRBL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 346.00 | 354.00 | 342.70 | 347.10 | 347.10 | -1.08% | 891,999 |
| Sep 26, 2025 | 363.70 | 363.70 | 348.30 | 350.90 | 350.90 | -3.20% | 611,017 |
| Sep 25, 2025 | 368.90 | 372.20 | 360.20 | 362.50 | 362.50 | -1.24% | 698,976 |
| Sep 24, 2025 | 373.45 | 377.60 | 365.20 | 367.05 | 367.05 | -1.24% | 1,226,150 |
| Sep 23, 2025 | 391.00 | 392.45 | 369.45 | 371.65 | 371.65 | -4.64% | 1,346,439 |
| Sep 22, 2025 | 395.40 | 400.20 | 388.00 | 389.75 | 389.75 | -1.44% | 551,163 |
| Sep 19, 2025 | 404.00 | 404.00 | 394.00 | 395.45 | 395.45 | -1.71% | 748,332 |
| Sep 18, 2025 | 408.85 | 408.85 | 399.55 | 402.35 | 402.35 | -0.59% | 681,847 |
| Sep 17, 2025 | 408.00 | 422.50 | 402.00 | 404.75 | 404.75 | 0.22% | 2,609,921 |
| Sep 16, 2025 | 402.45 | 413.25 | 399.25 | 403.85 | 400.35 | 0.60% | 2,312,891 |
| Sep 15, 2025 | 406.00 | 413.90 | 387.10 | 401.45 | 397.97 | -9.60% | 11,585,305 |
| Sep 12, 2025 | 444.95 | 450.20 | 439.25 | 444.10 | 440.25 | -0.68% | 287,355 |
| Sep 11, 2025 | 442.35 | 451.95 | 440.20 | 447.15 | 443.27 | 1.58% | 508,004 |
| Sep 10, 2025 | 461.90 | 467.30 | 438.50 | 440.20 | 436.38 | -4.69% | 920,435 |
| Sep 9, 2025 | 467.10 | 478.00 | 458.35 | 461.85 | 457.85 | -1.22% | 663,511 |
| Sep 8, 2025 | 455.95 | 479.00 | 451.80 | 467.55 | 463.50 | 2.54% | 998,519 |
| Sep 5, 2025 | 455.00 | 470.60 | 454.05 | 455.95 | 452.00 | 0.01% | 430,297 |
| Sep 4, 2025 | 467.25 | 467.25 | 453.35 | 455.90 | 451.95 | -0.22% | 456,967 |
| Sep 3, 2025 | 463.35 | 467.90 | 451.75 | 456.90 | 452.94 | -1.87% | 606,618 |
| Sep 2, 2025 | 445.05 | 479.00 | 441.05 | 465.60 | 461.56 | 4.10% | 736,715 |
| Sep 1, 2025 | 432.45 | 454.95 | 427.00 | 447.25 | 443.37 | 3.75% | 788,235 |
| Aug 29, 2025 | 437.00 | 444.00 | 430.00 | 431.10 | 427.36 | -2.12% | 435,007 |
| Aug 28, 2025 | 445.35 | 456.30 | 435.00 | 440.45 | 436.63 | -1.48% | 615,274 |
| Aug 26, 2025 | 452.05 | 464.95 | 442.55 | 447.05 | 443.18 | -0.81% | 704,452 |
| Aug 25, 2025 | 475.60 | 477.25 | 435.00 | 450.70 | 446.79 | -4.77% | 1,078,517 |
| Aug 22, 2025 | 477.75 | 495.00 | 470.15 | 473.30 | 469.20 | -0.93% | 1,031,873 |
| Aug 21, 2025 | 473.70 | 486.90 | 470.05 | 477.75 | 473.61 | 1.70% | 990,410 |
| Aug 20, 2025 | 472.00 | 478.15 | 466.05 | 469.75 | 465.68 | -0.51% | 498,933 |
| Aug 19, 2025 | 473.30 | 481.60 | 470.00 | 472.15 | 468.06 | -0.73% | 540,335 |
| Aug 18, 2025 | 473.35 | 486.75 | 464.25 | 475.60 | 471.48 | 1.29% | 1,533,331 |
| Aug 14, 2025 | 484.80 | 484.80 | 464.05 | 469.55 | 465.48 | -3.61% | 2,369,354 |
| Aug 13, 2025 | 448.15 | 495.00 | 447.00 | 487.15 | 482.93 | 8.06% | 5,855,984 |
| Aug 12, 2025 | 444.80 | 470.95 | 437.80 | 450.80 | 446.89 | 0.88% | 7,817,003 |
| Aug 11, 2025 | 427.95 | 449.00 | 417.55 | 446.85 | 442.98 | 4.43% | 8,927,447 |
| Aug 8, 2025 | 390.00 | 434.00 | 390.00 | 427.90 | 424.19 | 15.07% | 27,095,722 |
| Aug 7, 2025 | 371.00 | 378.25 | 360.00 | 371.85 | 368.63 | -0.31% | 417,655 |
| Aug 6, 2025 | 378.00 | 378.55 | 369.15 | 373.00 | 369.77 | -1.31% | 284,548 |
| Aug 5, 2025 | 382.70 | 382.70 | 373.15 | 377.95 | 374.67 | -0.51% | 245,992 |
| Aug 4, 2025 | 369.95 | 382.95 | 366.00 | 379.90 | 376.61 | 2.69% | 349,679 |
| Aug 1, 2025 | 380.00 | 385.75 | 367.65 | 369.95 | 366.74 | -3.82% | 425,484 |
| Jul 31, 2025 | 384.10 | 391.50 | 382.35 | 384.65 | 381.32 | -2.14% | 252,552 |
| Jul 30, 2025 | 397.40 | 401.80 | 391.40 | 393.05 | 389.64 | -1.09% | 281,554 |
| Jul 29, 2025 | 385.30 | 400.00 | 380.25 | 397.40 | 393.96 | 3.14% | 386,215 |
| Jul 28, 2025 | 390.15 | 397.50 | 383.20 | 385.30 | 381.96 | -1.24% | 336,511 |
| Jul 25, 2025 | 406.75 | 406.95 | 388.10 | 390.15 | 386.77 | -3.64% | 507,693 |
| Jul 24, 2025 | 412.00 | 417.50 | 403.20 | 404.90 | 401.39 | -1.14% | 369,779 |
| Jul 23, 2025 | 413.00 | 416.75 | 406.05 | 409.55 | 406.00 | -0.97% | 294,148 |
| Jul 22, 2025 | 415.00 | 418.85 | 411.00 | 413.55 | 409.97 | -0.11% | 647,263 |
| Jul 21, 2025 | 408.35 | 415.95 | 396.55 | 414.00 | 410.41 | 1.77% | 793,109 |
| Jul 18, 2025 | 396.95 | 412.50 | 396.20 | 406.80 | 403.27 | 2.73% | 2,191,401 |