KRM Ayurveda Limited (NSE:KRMAYURVED)
India · Delayed Price · Currency is INR 185.30
-11.70 (-5.94%)
At close: Mar 27, 2026
KRM Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 204.35 | 204.35 | 196.00 | 197.00 | 197.00 | -0.68% | 49,000 |
| Mar 24, 2026 | 187.35 | 200.00 | 184.50 | 198.35 | 198.35 | 5.87% | 247,000 |
| Mar 23, 2026 | 195.75 | 195.75 | 185.00 | 187.35 | 187.35 | -4.68% | 387,000 |
| Mar 20, 2026 | 200.00 | 202.50 | 195.00 | 196.55 | 196.55 | 2.18% | 124,000 |
| Mar 19, 2026 | 190.00 | 197.00 | 189.00 | 192.35 | 192.35 | 1.13% | 36,000 |
| Mar 18, 2026 | 180.15 | 195.00 | 176.50 | 190.20 | 190.20 | 7.19% | 167,000 |
| Mar 17, 2026 | 185.60 | 186.00 | 176.00 | 177.45 | 177.45 | -4.55% | 130,000 |
| Mar 16, 2026 | 185.35 | 196.00 | 185.00 | 185.90 | 185.90 | -2.39% | 31,000 |
| Mar 13, 2026 | 194.25 | 194.25 | 187.00 | 190.45 | 190.45 | -3.28% | 80,000 |
| Mar 12, 2026 | 197.00 | 197.00 | 195.05 | 196.90 | 196.90 | -0.48% | 16,000 |
| Mar 11, 2026 | 201.15 | 201.15 | 196.75 | 197.85 | 197.85 | -0.33% | 87,000 |
| Mar 10, 2026 | 205.00 | 209.00 | 197.00 | 198.50 | 198.50 | -2.41% | 87,000 |
| Mar 9, 2026 | 195.25 | 207.00 | 193.00 | 203.40 | 203.40 | 1.65% | 154,000 |
| Mar 6, 2026 | 199.00 | 214.00 | 199.00 | 200.10 | 200.10 | 1.88% | 212,000 |
| Mar 5, 2026 | 197.50 | 200.00 | 194.50 | 196.40 | 196.40 | 0.72% | 68,000 |
| Mar 4, 2026 | 195.00 | 197.00 | 192.30 | 195.00 | 195.00 | -1.02% | 77,000 |
| Mar 2, 2026 | 201.00 | 202.00 | 195.00 | 197.00 | 197.00 | -2.50% | 152,000 |
| Feb 27, 2026 | 202.00 | 208.00 | 196.45 | 202.05 | 202.05 | -0.83% | 192,000 |
| Feb 26, 2026 | 209.90 | 215.00 | 200.00 | 203.75 | 203.75 | -0.68% | 130,000 |
| Feb 25, 2026 | 207.50 | 213.00 | 205.00 | 205.15 | 205.15 | -1.84% | 34,000 |
| Feb 24, 2026 | 211.90 | 211.90 | 208.50 | 209.00 | 209.00 | -3.51% | 12,000 |
| Feb 23, 2026 | 216.20 | 217.95 | 209.90 | 216.60 | 216.60 | 1.76% | 122,000 |
| Feb 20, 2026 | 206.00 | 216.00 | 202.35 | 212.85 | 212.85 | 1.21% | 99,000 |
| Feb 19, 2026 | 207.00 | 212.00 | 197.60 | 210.30 | 210.30 | 1.94% | 89,000 |
| Feb 18, 2026 | 210.25 | 211.00 | 205.00 | 206.30 | 206.30 | -2.92% | 67,000 |
| Feb 17, 2026 | 212.00 | 222.90 | 212.00 | 212.50 | 212.50 | -0.47% | 42,000 |
| Feb 16, 2026 | 220.00 | 226.00 | 212.00 | 213.50 | 213.50 | -3.96% | 133,000 |
| Feb 13, 2026 | 220.00 | 229.75 | 213.00 | 222.30 | 222.30 | -0.76% | 114,000 |
| Feb 12, 2026 | 218.05 | 228.00 | 213.50 | 224.00 | 224.00 | 2.12% | 172,000 |
| Feb 11, 2026 | 202.00 | 231.50 | 196.00 | 219.35 | 219.35 | 12.63% | 536,000 |
| Feb 10, 2026 | 194.00 | 194.75 | 190.00 | 194.75 | 194.75 | 4.99% | 199,000 |
| Feb 9, 2026 | 180.00 | 185.50 | 180.00 | 185.50 | 185.50 | 4.98% | 56,000 |
| Feb 6, 2026 | 169.00 | 181.00 | 169.00 | 176.70 | 176.70 | 1.61% | 109,000 |
| Feb 5, 2026 | 172.00 | 179.25 | 172.00 | 173.90 | 173.90 | 1.84% | 72,000 |
| Feb 4, 2026 | 156.20 | 171.05 | 156.15 | 170.75 | 170.75 | 4.79% | 87,000 |
| Feb 3, 2026 | 167.45 | 168.55 | 158.00 | 162.95 | 162.95 | 1.49% | 149,000 |
| Feb 2, 2026 | 164.00 | 166.00 | 160.55 | 160.55 | 160.55 | -4.97% | 127,000 |
| Feb 1, 2026 | 177.80 | 177.85 | 168.95 | 168.95 | 168.95 | -4.98% | 172,000 |
| Jan 30, 2026 | 172.10 | 184.00 | 172.10 | 177.80 | 177.80 | -1.60% | 393,000 |