KRM Ayurveda Limited (NSE:KRMAYURVED)
India · Delayed Price · Currency is INR 277.05
-12.10 (-4.18%)
At close: Aug 21, 2026
KRM Ayurveda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 285.05 | 290.10 | 274.90 | 277.05 | 277.05 | -4.18% | 52,000 |
| Aug 20, 2026 | 283.95 | 294.95 | 275.60 | 289.15 | 289.15 | 3.36% | 52,000 |
| Aug 19, 2026 | 281.70 | 283.50 | 278.90 | 279.75 | 279.75 | -0.69% | 29,000 |
| Aug 18, 2026 | 274.85 | 285.00 | 274.85 | 281.70 | 281.70 | 3.24% | 84,000 |
| Aug 17, 2026 | 279.50 | 284.95 | 268.00 | 272.85 | 272.85 | -3.54% | 160,000 |
| Aug 14, 2026 | 294.90 | 295.00 | 278.00 | 282.85 | 282.85 | -2.53% | 77,000 |
| Aug 13, 2026 | 305.00 | 305.00 | 288.10 | 290.20 | 290.20 | -4.84% | 87,000 |
| Aug 12, 2026 | 301.00 | 308.90 | 292.10 | 304.95 | 304.95 | 1.57% | 69,000 |
| Aug 11, 2026 | 333.00 | 334.00 | 297.70 | 300.25 | 300.25 | -8.96% | 281,000 |
| Aug 10, 2026 | 312.00 | 343.95 | 312.00 | 329.80 | 329.80 | 9.21% | 240,000 |
| Aug 7, 2026 | 302.00 | 305.00 | 300.05 | 302.00 | 302.00 | 1.10% | 56,000 |
| Aug 6, 2026 | 299.00 | 305.00 | 297.05 | 298.70 | 298.70 | 0.47% | 12,000 |
| Aug 5, 2026 | 292.00 | 304.00 | 292.00 | 297.30 | 297.30 | 1.47% | 22,000 |
| Aug 4, 2026 | 301.45 | 303.00 | 293.00 | 293.00 | 293.00 | 1.52% | 76,000 |
| Aug 3, 2026 | 282.70 | 288.60 | 282.70 | 288.60 | 288.60 | 4.98% | 60,000 |
| Jul 31, 2026 | 261.00 | 274.90 | 261.00 | 274.90 | 274.90 | 4.98% | 158,000 |
| Jul 30, 2026 | 255.00 | 264.00 | 255.00 | 261.85 | 261.85 | 1.87% | 58,000 |
| Jul 29, 2026 | 255.60 | 261.00 | 252.50 | 257.05 | 257.05 | 1.72% | 53,000 |
| Jul 28, 2026 | 258.65 | 258.65 | 249.55 | 252.70 | 252.70 | -0.90% | 35,000 |
| Jul 27, 2026 | 253.50 | 259.60 | 253.30 | 255.00 | 255.00 | -0.12% | 44,000 |
| Jul 24, 2026 | 248.50 | 259.00 | 246.05 | 255.30 | 255.30 | 2.51% | 59,000 |
| Jul 23, 2026 | 252.00 | 252.00 | 247.00 | 249.05 | 249.05 | -0.22% | 56,000 |
| Jul 22, 2026 | 250.50 | 253.95 | 249.00 | 249.60 | 249.60 | -0.95% | 46,000 |
| Jul 21, 2026 | 251.00 | 255.00 | 250.50 | 252.00 | 252.00 | 1.10% | 50,000 |
| Jul 20, 2026 | 242.50 | 250.25 | 242.00 | 249.25 | 249.25 | 4.31% | 23,000 |
| Jul 17, 2026 | 243.00 | 243.00 | 235.00 | 238.95 | 238.95 | -1.55% | 40,000 |
| Jul 16, 2026 | 249.80 | 249.80 | 242.55 | 242.70 | 242.70 | -0.98% | 24,000 |
| Jul 15, 2026 | 251.80 | 251.80 | 244.55 | 245.10 | 245.10 | -2.66% | 11,000 |
| Jul 14, 2026 | 255.10 | 255.10 | 249.00 | 251.80 | 251.80 | -2.33% | 23,000 |
| Jul 13, 2026 | 259.00 | 259.00 | 255.30 | 257.80 | 257.80 | -0.46% | 5,000 |
| Jul 10, 2026 | 265.00 | 265.00 | 257.00 | 259.00 | 259.00 | 1.27% | 9,000 |
| Jul 9, 2026 | 253.75 | 259.35 | 252.50 | 255.75 | 255.75 | 3.54% | 24,000 |
| Jul 8, 2026 | 253.75 | 254.10 | 245.05 | 247.00 | 247.00 | -1.57% | 29,000 |
| Jul 7, 2026 | 250.10 | 255.90 | 250.00 | 250.95 | 250.95 | 0.38% | 29,000 |
| Jul 6, 2026 | 243.10 | 254.95 | 243.10 | 250.00 | 250.00 | -1.05% | 8,000 |
| Jul 3, 2026 | 254.95 | 257.45 | 250.00 | 252.65 | 252.65 | -0.41% | 31,000 |
| Jul 2, 2026 | 256.55 | 256.55 | 247.45 | 253.70 | 253.70 | -1.11% | 33,000 |
| Jul 1, 2026 | 264.75 | 264.75 | 256.00 | 256.55 | 256.55 | -0.47% | 29,000 |
| Jun 30, 2026 | 254.00 | 258.00 | 250.00 | 257.75 | 257.75 | 0.29% | 47,000 |
| Jun 29, 2026 | 268.30 | 268.30 | 257.00 | 257.00 | 257.00 | -1.95% | 13,000 |
| Jun 25, 2026 | 265.00 | 269.00 | 262.00 | 262.10 | 262.10 | -1.35% | 25,000 |
| Jun 24, 2026 | 266.00 | 266.00 | 260.00 | 265.70 | 265.70 | 2.25% | 23,000 |
| Jun 23, 2026 | 258.30 | 261.00 | 252.80 | 259.85 | 259.85 | 4.48% | 54,000 |
| Jun 22, 2026 | 237.90 | 248.70 | 237.85 | 248.70 | 248.70 | 4.98% | 68,000 |
| Jun 19, 2026 | 245.25 | 249.75 | 232.10 | 236.90 | 236.90 | -3.03% | 84,000 |
| Jun 18, 2026 | 254.25 | 256.10 | 244.00 | 244.30 | 244.30 | -2.28% | 40,000 |
| Jun 17, 2026 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | 0.40% | 10,000 |
| Jun 16, 2026 | 245.00 | 251.50 | 245.00 | 249.00 | 249.00 | 1.16% | 17,000 |
| Jun 15, 2026 | 241.00 | 253.95 | 241.00 | 246.15 | 246.15 | 1.03% | 21,000 |
| Jun 12, 2026 | 238.75 | 246.80 | 238.75 | 243.65 | 243.65 | 3.11% | 53,000 |