KRM Ayurveda Limited (NSE:KRMAYURVED)
India · Delayed Price · Currency is INR 255.50
+7.55 (3.04%)
At close: May 27, 2026
KRM Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 253.00 | 253.00 | 241.00 | 247.95 | 247.95 | 0.36% | 69,000 |
| May 25, 2026 | 252.70 | 255.55 | 240.30 | 247.05 | 247.05 | 1.50% | 32,000 |
| May 22, 2026 | 243.90 | 250.00 | 240.00 | 243.40 | 243.40 | 2.18% | 25,000 |
| May 21, 2026 | 241.50 | 241.50 | 235.05 | 238.20 | 238.20 | -1.31% | 16,000 |
| May 20, 2026 | 246.00 | 248.90 | 238.00 | 241.35 | 241.35 | -0.08% | 24,000 |
| May 19, 2026 | 229.90 | 241.80 | 229.90 | 241.55 | 241.55 | 4.88% | 29,000 |
| May 18, 2026 | 239.95 | 240.00 | 229.90 | 230.30 | 230.30 | -4.82% | 50,000 |
| May 15, 2026 | 239.95 | 245.00 | 239.95 | 241.95 | 241.95 | 0.83% | 61,000 |
| May 14, 2026 | 236.70 | 241.00 | 232.00 | 239.95 | 239.95 | 3.43% | 69,000 |
| May 13, 2026 | 241.00 | 242.90 | 230.55 | 232.00 | 232.00 | -3.79% | 119,000 |
| May 12, 2026 | 251.75 | 253.80 | 239.20 | 241.15 | 241.15 | -4.21% | 109,000 |
| May 11, 2026 | 266.25 | 266.25 | 250.10 | 251.75 | 251.75 | -3.56% | 160,000 |
| May 8, 2026 | 265.00 | 270.00 | 260.00 | 261.05 | 261.05 | 0.04% | 60,000 |
| May 7, 2026 | 254.00 | 262.00 | 253.00 | 260.95 | 260.95 | 2.43% | 163,000 |
| May 6, 2026 | 264.35 | 266.00 | 252.65 | 254.75 | 254.75 | -3.63% | 369,000 |
| May 5, 2026 | 237.10 | 271.00 | 237.10 | 264.35 | 264.35 | 8.61% | 531,000 |
| May 4, 2026 | 243.75 | 249.60 | 231.00 | 243.40 | 243.40 | 2.92% | 431,000 |
| Apr 30, 2026 | 240.00 | 240.10 | 227.10 | 236.50 | 236.50 | -2.69% | 91,000 |
| Apr 29, 2026 | 224.90 | 245.00 | 220.00 | 243.05 | 243.05 | 5.97% | 266,000 |
| Apr 28, 2026 | 237.85 | 237.85 | 228.00 | 229.35 | 229.35 | -2.40% | 21,000 |
| Apr 27, 2026 | 224.00 | 237.85 | 221.10 | 235.00 | 235.00 | 5.17% | 36,000 |
| Apr 24, 2026 | 220.00 | 224.00 | 218.00 | 223.45 | 223.45 | 0.27% | 30,000 |
| Apr 23, 2026 | 215.60 | 224.90 | 215.60 | 222.85 | 222.85 | 1.16% | 20,000 |
| Apr 22, 2026 | 224.00 | 224.90 | 218.60 | 220.30 | 220.30 | -1.85% | 33,000 |
| Apr 21, 2026 | 234.95 | 235.50 | 222.25 | 224.45 | 224.45 | -2.03% | 47,000 |
| Apr 20, 2026 | 240.00 | 244.50 | 229.00 | 229.10 | 229.10 | -3.88% | 32,000 |
| Apr 17, 2026 | 222.00 | 241.95 | 217.95 | 238.35 | 238.35 | 9.56% | 378,000 |
| Apr 16, 2026 | 215.10 | 219.95 | 212.65 | 217.55 | 217.55 | 1.66% | 21,000 |
| Apr 15, 2026 | 205.00 | 219.00 | 200.00 | 214.00 | 214.00 | 5.94% | 209,000 |
| Apr 13, 2026 | 195.00 | 205.00 | 195.00 | 202.00 | 202.00 | 0.10% | 159,000 |
| Apr 10, 2026 | 203.95 | 206.75 | 199.20 | 201.80 | 201.80 | 0.65% | 71,000 |
| Apr 9, 2026 | 202.00 | 202.45 | 199.10 | 200.50 | 200.50 | 0.93% | 62,000 |
| Apr 8, 2026 | 191.15 | 200.50 | 191.15 | 198.65 | 198.65 | 6.66% | 161,000 |
| Apr 7, 2026 | 187.80 | 191.45 | 186.05 | 186.25 | 186.25 | -0.83% | 36,000 |
| Apr 6, 2026 | 185.00 | 194.00 | 185.00 | 187.80 | 187.80 | -0.63% | 29,000 |
| Apr 2, 2026 | 185.00 | 189.90 | 179.00 | 189.00 | 189.00 | 0.80% | 32,000 |
| Apr 1, 2026 | 184.80 | 190.00 | 183.00 | 187.50 | 187.50 | 7.05% | 48,000 |
| Mar 30, 2026 | 184.95 | 185.00 | 173.00 | 175.15 | 175.15 | -5.48% | 75,000 |
| Mar 27, 2026 | 197.00 | 203.50 | 184.15 | 185.30 | 185.30 | -5.94% | 159,000 |
| 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 |