KRBL Limited (NSE:KRBL)
India · Delayed Price · Currency is INR 345.05
-11.05 (-3.10%)
Oct 30, 2026, 3:29 PM IST
KRBL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 355.00 | 355.15 | 343.35 | 345.05 | 345.05 | -3.10% | 287,632 |
| Oct 29, 2026 | 350.05 | 359.00 | 346.65 | 356.10 | 356.10 | 1.55% | 326,035 |
| Oct 28, 2026 | 355.00 | 355.05 | 345.65 | 350.65 | 350.65 | -1.49% | 277,670 |
| Oct 27, 2026 | 353.90 | 365.75 | 350.90 | 355.95 | 355.95 | 0.91% | 360,022 |
| Oct 26, 2026 | 346.00 | 355.00 | 341.90 | 352.75 | 352.75 | 0.97% | 344,585 |
| Oct 23, 2026 | 352.00 | 355.00 | 338.75 | 349.35 | 349.35 | -1.56% | 507,144 |
| Oct 22, 2026 | 360.00 | 365.40 | 352.65 | 354.90 | 354.90 | -2.07% | 296,838 |
| Oct 21, 2026 | 377.00 | 377.00 | 358.00 | 362.40 | 362.40 | -3.73% | 605,884 |
| Oct 19, 2026 | 394.00 | 394.05 | 371.85 | 376.45 | 376.45 | -4.51% | 530,003 |
| Oct 16, 2026 | 395.40 | 399.70 | 392.10 | 394.25 | 394.25 | 0.11% | 189,534 |
| Oct 15, 2026 | 402.00 | 402.00 | 391.50 | 393.80 | 393.80 | -2.03% | 209,314 |
| Oct 14, 2026 | 396.65 | 406.00 | 394.60 | 401.95 | 401.95 | 1.35% | 355,186 |
| Oct 13, 2026 | 394.50 | 405.15 | 387.20 | 396.60 | 396.60 | 0.90% | 419,689 |
| Oct 12, 2026 | 389.45 | 400.00 | 389.45 | 393.05 | 393.05 | 0.99% | 308,888 |
| Oct 9, 2026 | 387.00 | 398.80 | 383.40 | 389.20 | 389.20 | 0.82% | 284,167 |
| Oct 8, 2026 | 399.80 | 401.85 | 385.00 | 386.05 | 386.05 | -3.05% | 473,055 |
| Oct 7, 2026 | 389.15 | 400.00 | 385.00 | 398.20 | 398.20 | 2.33% | 376,596 |
| Oct 6, 2026 | 382.50 | 402.45 | 381.55 | 389.15 | 389.15 | 1.83% | 688,266 |
| Oct 5, 2026 | 375.90 | 384.20 | 375.00 | 382.15 | 382.15 | 1.66% | 178,218 |
| Oct 1, 2026 | 381.60 | 381.70 | 366.00 | 375.90 | 375.90 | -1.49% | 470,715 |
| Sep 30, 2026 | 386.30 | 393.70 | 379.50 | 381.60 | 381.60 | -1.19% | 243,341 |
| Sep 29, 2026 | 382.00 | 390.00 | 379.25 | 386.20 | 386.20 | 0.85% | 320,487 |
| Sep 28, 2026 | 398.65 | 398.65 | 381.55 | 382.95 | 382.95 | -3.94% | 307,046 |
| Sep 25, 2026 | 396.00 | 407.30 | 393.30 | 398.65 | 398.65 | 0.11% | 459,998 |
| Sep 24, 2026 | 404.75 | 410.95 | 396.20 | 398.20 | 398.20 | -1.64% | 360,627 |
| Sep 23, 2026 | 388.00 | 409.60 | 387.85 | 404.85 | 404.85 | 3.83% | 597,218 |
| Sep 22, 2026 | 391.00 | 394.95 | 386.55 | 389.90 | 389.90 | -0.83% | 247,235 |
| Sep 21, 2026 | 392.45 | 397.25 | 386.15 | 393.15 | 393.15 | 0.18% | 258,237 |
| Sep 18, 2026 | 393.45 | 398.00 | 390.30 | 392.45 | 392.45 | 0.40% | 358,622 |
| Sep 17, 2026 | 395.00 | 400.10 | 392.90 | 395.40 | 390.90 | 0.14% | 248,080 |
| Sep 16, 2026 | 395.00 | 398.65 | 383.50 | 394.85 | 390.36 | -0.58% | 386,919 |
| Sep 15, 2026 | 423.65 | 423.65 | 391.00 | 397.15 | 392.63 | -5.68% | 697,222 |
| Sep 11, 2026 | 423.25 | 425.90 | 416.05 | 421.05 | 416.26 | -0.52% | 377,861 |
| Sep 10, 2026 | 435.45 | 437.20 | 422.00 | 423.25 | 418.43 | -2.58% | 473,016 |
| Sep 9, 2026 | 434.45 | 444.60 | 428.15 | 434.45 | 429.51 | 0.79% | 688,251 |
| Sep 8, 2026 | 429.40 | 438.70 | 425.20 | 431.05 | 426.14 | 0.88% | 611,988 |
| Sep 7, 2026 | 425.00 | 439.80 | 422.00 | 427.30 | 422.44 | 1.27% | 690,366 |
| Sep 4, 2026 | 425.50 | 429.65 | 416.85 | 421.95 | 417.15 | -0.69% | 313,910 |
| Sep 3, 2026 | 427.45 | 429.70 | 421.90 | 424.90 | 420.06 | 0.12% | 256,226 |
| Sep 2, 2026 | 422.00 | 429.15 | 418.60 | 424.40 | 419.57 | 0.07% | 442,674 |
| Sep 1, 2026 | 422.00 | 428.40 | 418.25 | 424.10 | 419.27 | 0.44% | 550,570 |
| Aug 31, 2026 | 432.95 | 433.95 | 420.10 | 422.25 | 417.44 | -3.52% | 731,450 |
| Aug 28, 2026 | 431.50 | 443.85 | 424.00 | 437.65 | 432.67 | 0.95% | 829,333 |
| Aug 27, 2026 | 447.00 | 447.10 | 430.00 | 433.55 | 428.62 | -3.10% | 821,268 |
| Aug 26, 2026 | 426.40 | 452.80 | 425.00 | 447.40 | 442.31 | 5.77% | 2,764,286 |
| Aug 25, 2026 | 436.00 | 436.00 | 419.00 | 423.00 | 418.19 | -3.38% | 1,535,674 |
| Aug 24, 2026 | 411.05 | 444.00 | 407.90 | 437.80 | 432.82 | 7.58% | 5,300,520 |
| Aug 21, 2026 | 401.85 | 409.35 | 398.80 | 406.95 | 402.32 | 2.44% | 916,765 |
| Aug 20, 2026 | 401.00 | 405.10 | 392.00 | 397.25 | 392.73 | -0.59% | 591,855 |
| Aug 19, 2026 | 393.80 | 412.00 | 392.60 | 399.60 | 395.05 | 1.52% | 1,043,549 |