KRM Ayurveda Limited (NSE:KRMAYURVED)
India · Delayed Price · Currency is INR 284.40
-12.80 (-4.31%)
At close: Oct 1, 2026
KRM Ayurveda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 296.40 | 296.40 | 266.00 | 284.40 | 284.40 | -4.31% | 165,000 |
| Sep 30, 2026 | 306.00 | 307.95 | 291.60 | 297.20 | 297.20 | -2.64% | 54,000 |
| Sep 29, 2026 | 300.75 | 306.95 | 297.65 | 305.25 | 305.25 | 1.99% | 59,000 |
| Sep 28, 2026 | 297.90 | 299.95 | 294.00 | 299.30 | 299.30 | 0.20% | 41,000 |
| Sep 25, 2026 | 300.30 | 303.00 | 294.10 | 298.70 | 298.70 | -0.53% | 33,000 |
| Sep 24, 2026 | 306.45 | 307.90 | 300.00 | 300.30 | 300.30 | -0.87% | 57,000 |
| Sep 23, 2026 | 307.00 | 307.00 | 299.55 | 302.95 | 302.95 | 0.45% | 64,000 |
| Sep 22, 2026 | 309.05 | 310.00 | 301.00 | 301.60 | 301.60 | -2.41% | 66,000 |
| Sep 21, 2026 | 308.25 | 314.95 | 305.05 | 309.05 | 309.05 | -1.01% | 58,000 |
| Sep 18, 2026 | 321.80 | 323.90 | 311.55 | 312.20 | 312.20 | -1.61% | 93,000 |
| Sep 17, 2026 | 297.55 | 323.00 | 290.00 | 317.30 | 317.30 | 6.69% | 188,000 |
| Sep 16, 2026 | 316.50 | 316.50 | 295.00 | 297.40 | 297.40 | -5.90% | 221,000 |
| Sep 15, 2026 | 310.35 | 326.85 | 305.10 | 316.05 | 316.05 | 2.71% | 231,000 |
| Sep 11, 2026 | 292.00 | 310.50 | 291.60 | 307.70 | 307.70 | 4.71% | 311,000 |
| Sep 10, 2026 | 289.90 | 303.80 | 287.00 | 293.85 | 293.85 | 3.09% | 232,000 |
| Sep 9, 2026 | 286.00 | 288.00 | 284.00 | 285.05 | 285.05 | -1.62% | 33,000 |
| Sep 8, 2026 | 287.60 | 293.00 | 283.00 | 289.75 | 289.75 | 1.49% | 110,000 |
| Sep 7, 2026 | 287.85 | 290.50 | 282.55 | 285.50 | 285.50 | -0.82% | 21,000 |
| Sep 4, 2026 | 279.00 | 287.90 | 277.05 | 287.85 | 287.85 | 1.75% | 56,000 |
| Sep 3, 2026 | 291.05 | 293.90 | 279.10 | 282.90 | 282.90 | -2.83% | 142,000 |
| Sep 2, 2026 | 300.00 | 300.00 | 285.05 | 291.15 | 291.15 | -1.95% | 69,000 |
| Sep 1, 2026 | 288.00 | 308.95 | 288.00 | 296.95 | 296.95 | 4.05% | 198,000 |
| Aug 31, 2026 | 280.10 | 290.00 | 280.05 | 285.40 | 285.40 | 1.91% | 72,000 |
| Aug 28, 2026 | 284.95 | 284.95 | 279.05 | 280.05 | 280.05 | -0.55% | 33,000 |
| Aug 27, 2026 | 281.20 | 288.65 | 280.25 | 281.60 | 281.60 | 0.64% | 72,000 |
| Aug 26, 2026 | 270.00 | 293.50 | 270.00 | 279.80 | 279.80 | 3.63% | 162,000 |
| Aug 25, 2026 | 274.00 | 274.00 | 269.25 | 270.00 | 270.00 | 0.22% | 57,000 |
| Aug 24, 2026 | 278.10 | 278.85 | 267.25 | 269.40 | 269.40 | -2.76% | 87,000 |
| 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 |