KRBL Limited (NSE:KRBL)
India · Delayed Price · Currency is INR 437.65
+4.10 (0.95%)
Aug 28, 2026, 3:30 PM IST
KRBL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 431.50 | 443.85 | 424.00 | 437.65 | 437.65 | 0.95% | 829,333 |
| Aug 27, 2026 | 447.00 | 447.10 | 430.00 | 433.55 | 433.55 | -3.10% | 821,268 |
| Aug 26, 2026 | 426.40 | 452.80 | 425.00 | 447.40 | 447.40 | 5.77% | 2,764,286 |
| Aug 25, 2026 | 436.00 | 436.00 | 419.00 | 423.00 | 423.00 | -3.38% | 1,535,674 |
| Aug 24, 2026 | 411.05 | 444.00 | 407.90 | 437.80 | 437.80 | 7.58% | 5,300,520 |
| Aug 21, 2026 | 401.85 | 409.35 | 398.80 | 406.95 | 406.95 | 2.44% | 916,765 |
| Aug 20, 2026 | 401.00 | 405.10 | 392.00 | 397.25 | 397.25 | -0.59% | 591,855 |
| Aug 19, 2026 | 393.80 | 412.00 | 392.60 | 399.60 | 399.60 | 1.52% | 1,043,549 |
| Aug 18, 2026 | 394.65 | 403.80 | 390.50 | 393.60 | 393.60 | -0.53% | 715,530 |
| Aug 17, 2026 | 387.60 | 398.60 | 380.25 | 395.70 | 395.70 | 2.41% | 874,538 |
| Aug 14, 2026 | 389.50 | 402.00 | 381.75 | 386.40 | 386.40 | 3.76% | 4,140,543 |
| Aug 13, 2026 | 374.90 | 382.00 | 365.70 | 372.40 | 372.40 | -0.21% | 337,309 |
| Aug 12, 2026 | 370.40 | 376.05 | 366.00 | 373.20 | 373.20 | 0.72% | 214,572 |
| Aug 11, 2026 | 373.70 | 375.70 | 368.10 | 370.55 | 370.55 | -0.90% | 164,492 |
| Aug 10, 2026 | 378.40 | 384.90 | 371.65 | 373.90 | 373.90 | -1.25% | 311,647 |
| Aug 7, 2026 | 373.85 | 381.50 | 371.60 | 378.65 | 378.65 | 1.23% | 227,353 |
| Aug 6, 2026 | 375.80 | 377.20 | 370.25 | 374.05 | 374.05 | -0.23% | 238,847 |
| Aug 5, 2026 | 370.90 | 379.80 | 370.15 | 374.90 | 374.90 | 1.71% | 298,636 |
| Aug 4, 2026 | 379.30 | 380.05 | 367.40 | 368.60 | 368.60 | -1.36% | 288,974 |
| Aug 3, 2026 | 350.00 | 381.00 | 350.00 | 373.70 | 373.70 | 6.44% | 798,295 |
| Jul 31, 2026 | 351.50 | 361.80 | 349.60 | 351.10 | 351.10 | 0.13% | 422,481 |
| Jul 30, 2026 | 346.90 | 352.85 | 344.85 | 350.65 | 350.65 | 0.60% | 312,391 |
| Jul 29, 2026 | 345.95 | 351.65 | 341.60 | 348.55 | 348.55 | 0.80% | 187,366 |
| Jul 28, 2026 | 353.50 | 353.50 | 344.50 | 345.80 | 345.80 | -1.36% | 138,156 |
| Jul 27, 2026 | 351.45 | 356.00 | 349.50 | 350.55 | 350.55 | -0.06% | 157,363 |
| Jul 24, 2026 | 341.00 | 351.85 | 339.50 | 350.75 | 350.75 | 2.01% | 204,492 |
| Jul 23, 2026 | 350.95 | 352.95 | 343.35 | 343.85 | 343.85 | -1.84% | 221,110 |
| Jul 22, 2026 | 354.30 | 355.75 | 347.55 | 350.30 | 350.30 | -1.34% | 302,259 |
| Jul 21, 2026 | 355.00 | 358.30 | 353.05 | 355.05 | 355.05 | -0.11% | 165,019 |
| Jul 20, 2026 | 358.50 | 359.00 | 353.15 | 355.45 | 355.45 | -0.85% | 355,608 |
| 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 |