KRBL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	350.00	360.90	347.25	348.30	-	-2.34%	211,981
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
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