KRBL Limited (NSE:KRBL)
India · Delayed Price · Currency is INR 332.10
+3.45 (1.05%)
May 19, 2026, 3:29 PM IST
KRBL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 336.90 | 336.90 | 322.00 | 328.65 | 328.65 | -3.01% | 1,043,048 |
| May 15, 2026 | 351.00 | 354.80 | 336.00 | 338.85 | 338.85 | -2.26% | 949,805 |
| May 14, 2026 | 375.00 | 375.00 | 345.00 | 346.70 | 346.70 | -6.39% | 905,685 |
| May 13, 2026 | 352.65 | 374.40 | 351.25 | 370.35 | 370.35 | 5.95% | 760,106 |
| May 12, 2026 | 360.70 | 363.45 | 345.05 | 349.55 | 349.55 | -3.21% | 425,091 |
| May 11, 2026 | 370.00 | 371.35 | 359.55 | 361.15 | 361.15 | -3.22% | 377,312 |
| May 8, 2026 | 377.95 | 382.50 | 370.75 | 373.15 | 373.15 | -1.27% | 398,482 |
| May 7, 2026 | 375.00 | 383.00 | 375.00 | 377.95 | 377.95 | 0.29% | 246,266 |
| May 6, 2026 | 372.90 | 380.75 | 368.50 | 376.85 | 376.85 | 1.19% | 458,447 |
| May 5, 2026 | 371.85 | 374.25 | 368.50 | 372.40 | 372.40 | 0.30% | 275,741 |
| May 4, 2026 | 368.50 | 389.50 | 367.35 | 371.30 | 371.30 | 1.13% | 619,372 |
| Apr 30, 2026 | 367.00 | 379.55 | 365.25 | 367.15 | 367.15 | -0.94% | 354,595 |
| Apr 29, 2026 | 374.50 | 378.55 | 367.90 | 370.65 | 370.65 | -0.99% | 229,700 |
| Apr 28, 2026 | 378.45 | 379.40 | 372.05 | 374.35 | 374.35 | -0.60% | 246,057 |
| Apr 27, 2026 | 360.80 | 378.90 | 360.15 | 376.60 | 376.60 | 4.64% | 627,299 |
| Apr 24, 2026 | 368.00 | 370.45 | 353.40 | 359.90 | 359.90 | -1.75% | 406,720 |
| Apr 23, 2026 | 372.00 | 379.70 | 362.55 | 366.30 | 366.30 | -2.67% | 640,276 |
| Apr 22, 2026 | 355.50 | 378.75 | 355.50 | 376.35 | 376.35 | 6.75% | 1,641,088 |
| Apr 21, 2026 | 345.95 | 359.50 | 345.95 | 352.55 | 352.55 | 2.01% | 527,962 |
| Apr 20, 2026 | 352.90 | 352.90 | 342.75 | 345.60 | 345.60 | -1.55% | 524,148 |
| Apr 17, 2026 | 352.95 | 355.05 | 347.40 | 351.05 | 351.05 | -0.72% | 724,428 |
| Apr 16, 2026 | 331.00 | 360.00 | 327.50 | 353.60 | 353.60 | 6.73% | 2,019,112 |
| Apr 15, 2026 | 328.00 | 334.90 | 328.00 | 331.30 | 331.30 | 1.89% | 337,533 |
| Apr 13, 2026 | 325.00 | 329.85 | 321.25 | 325.15 | 325.15 | -2.00% | 378,881 |
| Apr 10, 2026 | 324.70 | 336.00 | 324.35 | 331.80 | 331.80 | 1.79% | 544,673 |
| Apr 9, 2026 | 331.60 | 334.00 | 322.35 | 325.95 | 325.95 | -0.76% | 452,576 |
| Apr 8, 2026 | 335.70 | 336.65 | 327.00 | 328.45 | 328.45 | 5.46% | 971,288 |
| Apr 7, 2026 | 310.00 | 315.50 | 307.55 | 311.45 | 311.45 | -0.11% | 319,445 |
| Apr 6, 2026 | 307.50 | 313.50 | 300.60 | 311.80 | 311.80 | 1.40% | 402,693 |
| Apr 2, 2026 | 292.35 | 308.50 | 292.00 | 307.50 | 307.50 | 1.54% | 462,692 |
| Apr 1, 2026 | 287.25 | 304.20 | 287.25 | 302.85 | 302.85 | 7.32% | 602,561 |
| Mar 30, 2026 | 292.00 | 296.35 | 280.75 | 282.20 | 282.20 | -4.14% | 552,460 |
| Mar 27, 2026 | 300.00 | 304.40 | 292.00 | 294.40 | 294.40 | -2.87% | 407,198 |
| Mar 25, 2026 | 301.95 | 307.20 | 297.35 | 303.10 | 303.10 | 2.28% | 359,987 |
| Mar 24, 2026 | 290.00 | 301.00 | 286.65 | 296.35 | 296.35 | 3.91% | 733,824 |
| Mar 23, 2026 | 287.35 | 294.90 | 282.35 | 285.20 | 285.20 | -0.75% | 865,241 |
| Mar 20, 2026 | 283.15 | 292.50 | 274.65 | 287.35 | 287.35 | 3.01% | 998,821 |
| Mar 19, 2026 | 284.50 | 288.15 | 278.00 | 278.95 | 278.95 | -4.37% | 583,341 |
| Mar 18, 2026 | 285.00 | 295.55 | 281.70 | 291.70 | 291.70 | 2.84% | 615,669 |
| 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 |