KRBL Limited (NSE:KRBL)
India · Delayed Price · Currency is INR 358.50
-0.55 (-0.15%)
Jul 17, 2026, 3:30 PM IST
KRBL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 357.15 | 360.00 | 354.00 | 358.50 | 358.50 | -0.15% | 268,429 |
| Jul 16, 2026 | 359.10 | 363.00 | 355.85 | 359.05 | 359.05 | -0.01% | 185,259 |
| Jul 15, 2026 | 353.90 | 360.00 | 353.75 | 359.10 | 359.10 | 1.80% | 361,613 |
| Jul 14, 2026 | 362.00 | 363.15 | 351.60 | 352.75 | 352.75 | -3.17% | 608,913 |
| Jul 13, 2026 | 365.00 | 368.65 | 360.90 | 364.30 | 364.30 | -0.51% | 231,616 |
| Jul 10, 2026 | 371.10 | 373.85 | 365.20 | 366.15 | 366.15 | -0.85% | 305,526 |
| Jul 9, 2026 | 360.85 | 375.00 | 359.65 | 369.30 | 369.30 | 2.64% | 408,585 |
| Jul 8, 2026 | 370.00 | 375.30 | 354.65 | 359.80 | 359.80 | -3.15% | 543,646 |
| Jul 7, 2026 | 374.00 | 374.00 | 363.10 | 371.50 | 371.50 | -0.71% | 307,389 |
| Jul 6, 2026 | 380.80 | 381.05 | 373.00 | 374.15 | 374.15 | -0.36% | 159,367 |
| Jul 3, 2026 | 380.05 | 383.40 | 373.50 | 375.50 | 375.50 | -1.18% | 191,020 |
| Jul 2, 2026 | 378.10 | 382.50 | 375.10 | 380.00 | 380.00 | 0.41% | 228,219 |
| Jul 1, 2026 | 379.30 | 382.95 | 374.10 | 378.45 | 378.45 | 0.85% | 259,935 |
| Jun 30, 2026 | 379.15 | 382.00 | 373.35 | 375.25 | 375.25 | -1.03% | 221,140 |
| Jun 29, 2026 | 385.80 | 385.80 | 375.30 | 379.15 | 379.15 | -1.61% | 241,281 |
| Jun 25, 2026 | 397.65 | 398.25 | 383.55 | 385.35 | 385.35 | -2.18% | 378,663 |
| Jun 24, 2026 | 383.50 | 396.40 | 382.60 | 393.95 | 393.95 | 2.62% | 464,998 |
| Jun 23, 2026 | 392.70 | 396.85 | 381.00 | 383.90 | 383.90 | -2.05% | 706,761 |
| Jun 22, 2026 | 385.55 | 393.25 | 383.05 | 391.95 | 391.95 | 1.82% | 510,937 |
| Jun 19, 2026 | 382.95 | 391.70 | 380.25 | 384.95 | 384.95 | 0.40% | 508,555 |
| Jun 18, 2026 | 379.65 | 385.90 | 374.60 | 383.40 | 383.40 | 2.62% | 853,536 |
| Jun 17, 2026 | 379.75 | 383.20 | 369.70 | 373.60 | 373.60 | -1.62% | 566,906 |
| Jun 16, 2026 | 375.50 | 385.10 | 374.15 | 379.75 | 379.75 | 1.39% | 647,739 |
| Jun 15, 2026 | 380.00 | 387.15 | 372.05 | 374.55 | 374.55 | 2.11% | 826,195 |
| Jun 12, 2026 | 347.45 | 368.50 | 347.45 | 366.80 | 366.80 | 6.20% | 1,009,787 |
| Jun 11, 2026 | 340.80 | 347.50 | 336.40 | 345.40 | 345.40 | 1.04% | 436,690 |
| Jun 10, 2026 | 346.05 | 352.20 | 340.65 | 341.85 | 341.85 | -1.82% | 235,292 |
| Jun 9, 2026 | 347.60 | 351.85 | 344.10 | 348.20 | 348.20 | 1.37% | 271,508 |
| Jun 8, 2026 | 350.00 | 360.90 | 340.10 | 343.50 | 343.50 | -3.69% | 403,101 |
| Jun 5, 2026 | 349.70 | 358.80 | 348.50 | 356.65 | 356.65 | 1.60% | 360,238 |
| Jun 4, 2026 | 349.00 | 355.90 | 345.80 | 351.05 | 351.05 | 0.26% | 360,882 |
| Jun 3, 2026 | 348.10 | 352.90 | 342.15 | 350.15 | 350.15 | 0.88% | 448,473 |
| Jun 2, 2026 | 344.00 | 350.85 | 341.45 | 347.10 | 347.10 | 0.42% | 434,958 |
| Jun 1, 2026 | 351.20 | 353.00 | 339.70 | 345.65 | 345.65 | -1.30% | 553,460 |
| May 29, 2026 | 361.45 | 367.55 | 345.30 | 350.20 | 350.20 | -2.79% | 645,080 |
| May 27, 2026 | 363.30 | 369.15 | 359.10 | 360.25 | 360.25 | -1.25% | 437,464 |
| May 26, 2026 | 355.65 | 368.85 | 354.95 | 364.80 | 364.80 | 1.93% | 671,438 |
| May 25, 2026 | 348.00 | 362.45 | 346.25 | 357.90 | 357.90 | 4.10% | 578,667 |
| May 22, 2026 | 336.00 | 348.95 | 336.00 | 343.80 | 343.80 | 1.78% | 554,688 |
| May 21, 2026 | 335.00 | 339.00 | 331.95 | 337.80 | 337.80 | 2.38% | 301,592 |
| May 20, 2026 | 333.00 | 334.80 | 325.20 | 329.95 | 329.95 | -0.98% | 584,415 |
| May 19, 2026 | 330.50 | 337.45 | 326.80 | 333.20 | 333.20 | 1.38% | 607,489 |
| 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 |