KRBL Limited (KRBL.NS) NSE

382.25

+1.15(+0.30%)

Updated at October 20 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025377.55381.1381.1385.65375.7654,759
October 16, 2025378.25377.95377.95381371554,227
October 15, 2025368378.25378.25386.15365.451.17M
October 14, 2025368368.15368.15376.95356.75740,016
October 13, 2025367.65368.05368.05369.85363.2630,163
October 10, 2025349.9370.9370.9373.75345.452.07M
October 09, 2025350347.35347.35350.05344.7295,267
October 08, 2025347.75349.4349.4351342.4442,784
October 07, 2025348347.75347.75349342344,985
October 06, 2025351.95346.2346.2352.85344.25533,040
October 03, 2025352348.5348.5354.95344.15915,145
October 01, 2025343.55343.7343.7347.9340.55829,989
September 30, 2025350.3344.45344.45350.85342516,724
September 29, 2025346347.1347.1354342.7891,999
September 26, 2025363.7350.9350.9363.7348.3611,017
September 25, 2025368.9362.5362.5372.2360.2698,976
September 24, 2025373.45367.05367.05377.6365.21.23M
September 23, 2025391371.65371.65392.45369.451.35M
September 22, 2025395.4389.75389.75400.2388551,163
September 19, 2025404395.45395.45404394748,332
September 18, 2025408.85402.35402.35408.85399.55681,847
September 17, 2025408404.75404.75422.54022.61M
September 16, 2025402.45403.85400.35413.25399.252.31M
September 15, 2025406401.45397.97413.9387.111.59M
September 12, 2025444.95444.1444.1450.2439.25287,355
September 11, 2025442.35447.15447.15451.95440.2508,004
September 10, 2025461.9440.2440.2467.3438.5920,435
September 09, 2025467.1461.85461.85478458.35663,606
September 08, 2025455.95467.55467.55479451.8998,519
September 05, 2025455455.95455.95470.6454.05431,128
September 04, 2025467.25455.9455.9467.25453.35456,967
September 03, 2025463.35456.9456.9467.9451.75606,618
September 02, 2025445.05465.6465.6479441.05736,715
September 01, 2025432.45447.25447.25454.95427788,235
August 29, 2025437431.1431.1444430435,007
August 28, 2025445.35440.45440.45456.3435615,365
August 26, 2025452.05447.05447.05464.95442.55704,452
August 25, 2025475.6450.7450.7477.254351.08M
August 22, 2025477.75473.3473.3495470.151.03M
August 21, 2025473.7477.75477.75486.9470.05990,410
August 20, 2025472469.75469.75478.15466.05498,933
August 19, 2025473.3472.15472.15481.6470540,335
August 18, 2025473.35475.6475.6486.75464.251.53M
August 14, 2025484.8469.55469.55484.8464.052.37M
August 13, 2025448.15487.15487.154954475.86M
August 12, 2025444.8450.8450.8470.95437.87.82M
August 11, 2025427.95446.85446.85449417.558.93M
August 08, 2025390427.9427.943439027.1M
August 07, 2025371371.85371.85378.25360417,655
August 06, 2025378373373378.55369.15284,555
August 05, 2025382.7377.95377.95382.7373.15245,992
August 04, 2025369.95379.9379.9382.95366349,679
August 01, 2025380369.95369.95385.75367.65425,484
July 31, 2025384.1384.65384.65391.5382.35252,932
July 30, 2025397.4393.05393.05401.8391.4281,479
July 29, 2025385.3397.4397.4400380.25386,215
July 28, 2025390.15385.3385.3397.5383.2336,511
July 25, 2025406.75390.15390.15406.95388.1507,693
July 24, 2025412404.9404.9417.5403.2369,779
July 23, 2025413409.55409.55416.75406.05294,148
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved