KRBL Limited (NSE:KRBL)
India · Delayed Price · Currency is INR 392.45
-2.95 (-0.75%)
Sep 18, 2026, 3:29 PM IST
KRBL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 393.45 | 398.00 | 390.30 | 392.45 | - | 0.40% | 358,521 |
| 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 |
| Aug 18, 2026 | 394.65 | 403.80 | 390.50 | 393.60 | 389.12 | -0.53% | 715,530 |
| Aug 17, 2026 | 387.60 | 398.60 | 380.25 | 395.70 | 391.20 | 2.41% | 874,538 |
| Aug 14, 2026 | 389.50 | 402.00 | 381.75 | 386.40 | 382.00 | 3.76% | 4,140,543 |
| Aug 13, 2026 | 374.90 | 382.00 | 365.70 | 372.40 | 368.16 | -0.21% | 337,309 |
| Aug 12, 2026 | 370.40 | 376.05 | 366.00 | 373.20 | 368.95 | 0.72% | 214,572 |
| Aug 11, 2026 | 373.70 | 375.70 | 368.10 | 370.55 | 366.33 | -0.90% | 164,492 |
| Aug 10, 2026 | 378.40 | 384.90 | 371.65 | 373.90 | 369.64 | -1.25% | 311,647 |
| Aug 7, 2026 | 373.85 | 381.50 | 371.60 | 378.65 | 374.34 | 1.23% | 227,353 |
| Aug 6, 2026 | 375.80 | 377.20 | 370.25 | 374.05 | 369.79 | -0.23% | 238,847 |
| Aug 5, 2026 | 370.90 | 379.80 | 370.15 | 374.90 | 370.63 | 1.71% | 298,636 |
| Aug 4, 2026 | 379.30 | 380.05 | 367.40 | 368.60 | 364.41 | -1.36% | 288,974 |
| Aug 3, 2026 | 350.00 | 381.00 | 350.00 | 373.70 | 369.45 | 6.44% | 798,295 |
| Jul 31, 2026 | 351.50 | 361.80 | 349.60 | 351.10 | 347.10 | 0.13% | 422,481 |
| Jul 30, 2026 | 346.90 | 352.85 | 344.85 | 350.65 | 346.66 | 0.60% | 312,391 |
| Jul 29, 2026 | 345.95 | 351.65 | 341.60 | 348.55 | 344.58 | 0.80% | 187,366 |
| Jul 28, 2026 | 353.50 | 353.50 | 344.50 | 345.80 | 341.86 | -1.36% | 138,156 |
| Jul 27, 2026 | 351.45 | 356.00 | 349.50 | 350.55 | 346.56 | -0.06% | 157,363 |
| Jul 24, 2026 | 341.00 | 351.85 | 339.50 | 350.75 | 346.76 | 2.01% | 204,492 |
| Jul 23, 2026 | 350.95 | 352.95 | 343.35 | 343.85 | 339.94 | -1.84% | 221,110 |
| Jul 22, 2026 | 354.30 | 355.75 | 347.55 | 350.30 | 346.31 | -1.34% | 302,259 |
| Jul 21, 2026 | 355.00 | 358.30 | 353.05 | 355.05 | 351.01 | -0.11% | 165,019 |
| Jul 20, 2026 | 358.50 | 359.00 | 353.15 | 355.45 | 351.40 | -0.85% | 355,608 |
| Jul 17, 2026 | 357.15 | 360.00 | 354.00 | 358.50 | 354.42 | -0.15% | 268,429 |
| Jul 16, 2026 | 359.10 | 363.00 | 355.85 | 359.05 | 354.96 | -0.01% | 185,259 |
| Jul 15, 2026 | 353.90 | 360.00 | 353.75 | 359.10 | 355.01 | 1.80% | 361,613 |
| Jul 14, 2026 | 362.00 | 363.15 | 351.60 | 352.75 | 348.74 | -3.17% | 608,913 |
| Jul 13, 2026 | 365.00 | 368.65 | 360.90 | 364.30 | 360.15 | -0.51% | 231,616 |
| Jul 10, 2026 | 371.10 | 373.85 | 365.20 | 366.15 | 361.98 | -0.85% | 305,526 |