If you invested ₹1000 in KRBL Limited (KRBL.NS) 10 years ago, it would be worth ₹1,564.16 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,210.82, while ₹1000 invested 1 year ago would be worth ₹1,093.69. This corresponds to total returns of 56.42%, 21.08%, 9.37%, respectively, with annualized returns of 4.58%, 3.9%, 9.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 386.3 | 381.6 | 381.6 | 393.7 | 379.5 | 243,341 |
| September 29, 2026 | 382 | 386.2 | 386.2 | 390 | 379.25 | 320,535 |
| September 28, 2026 | 398.65 | 382.95 | 382.95 | 398.65 | 381.55 | 307,046 |
| September 25, 2026 | 396 | 398.65 | 398.65 | 407.3 | 393.3 | 459,998 |
| September 24, 2026 | 404.75 | 398.2 | 398.2 | 410.95 | 396.2 | 360,627 |
| September 23, 2026 | 388 | 404.85 | 404.85 | 409.6 | 387.85 | 597,231 |
| September 22, 2026 | 391 | 389.9 | 389.9 | 394.95 | 386.55 | 247,466 |
| September 21, 2026 | 392.45 | 393.15 | 393.15 | 397.25 | 386.15 | 258,237 |
| September 18, 2026 | 393.45 | 392.45 | 392.45 | 398 | 390.3 | 358,949 |
| September 17, 2026 | 395 | 395.4 | 395.4 | 400.1 | 392.9 | 248,104 |
| September 16, 2026 | 395 | 394.85 | 394.85 | 398.65 | 383.5 | 386,456 |
| September 15, 2026 | 423.65 | 397.15 | 397.15 | 423.65 | 391 | 697,222 |
| September 11, 2026 | 423.25 | 421.05 | 421.05 | 425.9 | 416.05 | 377,911 |
| September 10, 2026 | 435.45 | 423.25 | 423.25 | 437.2 | 422 | 473,016 |
| September 09, 2026 | 434.45 | 434.45 | 434.45 | 444.6 | 428.15 | 688,251 |
| September 08, 2026 | 429.4 | 431.05 | 431.05 | 438.7 | 425.2 | 612,217 |
| September 07, 2026 | 425 | 427.3 | 427.3 | 439.8 | 422 | 690,366 |
| September 04, 2026 | 425.5 | 421.95 | 421.95 | 429.65 | 416.85 | 313,910 |
| September 03, 2026 | 427.45 | 424.9 | 424.9 | 429.7 | 421.9 | 256,320 |
| September 02, 2026 | 422 | 424.4 | 424.4 | 429.15 | 418.6 | 442,675 |
| September 01, 2026 | 422 | 424.1 | 424.1 | 428.4 | 418.25 | 552,677 |
| August 31, 2026 | 432.95 | 422.25 | 422.25 | 433.95 | 420.1 | 734,405 |
| August 28, 2026 | 431.5 | 437.65 | 437.65 | 443.85 | 424 | 829,333 |
| August 27, 2026 | 447 | 433.55 | 433.55 | 447.1 | 430 | 821,335 |
| August 26, 2026 | 426.4 | 447.4 | 447.4 | 452.8 | 425 | 2.76M |
| August 25, 2026 | 436 | 423 | 423 | 436 | 419 | 1.54M |
| August 24, 2026 | 411.05 | 437.8 | 437.8 | 444 | 407.9 | 5.3M |
| August 21, 2026 | 401.85 | 406.95 | 406.95 | 409.35 | 398.8 | 916,860 |
| August 20, 2026 | 401 | 397.25 | 397.25 | 405.1 | 392 | 591,860 |
| August 19, 2026 | 393.8 | 399.6 | 399.6 | 412 | 392.6 | 1.04M |
| August 18, 2026 | 394.65 | 393.6 | 393.6 | 403.8 | 390.5 | 715,530 |
| August 17, 2026 | 387.6 | 395.7 | 395.7 | 398.6 | 380.25 | 874,544 |
| August 14, 2026 | 389.5 | 386.4 | 386.4 | 402 | 381.75 | 4.14M |
| August 13, 2026 | 374.9 | 372.4 | 372.4 | 382 | 365.7 | 337,309 |
| August 12, 2026 | 370.4 | 373.2 | 373.2 | 376.05 | 366 | 224,319 |
| August 11, 2026 | 373.7 | 370.55 | 370.55 | 375.7 | 368.1 | 164,512 |
| August 10, 2026 | 378.4 | 373.9 | 373.9 | 384.9 | 371.65 | 312,097 |
| August 07, 2026 | 373.85 | 378.65 | 378.65 | 381.5 | 371.6 | 227,579 |
| August 06, 2026 | 375.8 | 374.05 | 374.05 | 377.2 | 370.25 | 238,872 |
| August 05, 2026 | 370.9 | 374.9 | 374.9 | 379.8 | 370.15 | 299,590 |
| August 04, 2026 | 379.3 | 368.6 | 368.6 | 380.05 | 367.4 | 289,090 |
| August 03, 2026 | 350 | 373.7 | 373.7 | 381 | 350 | 798,295 |
| July 31, 2026 | 351.5 | 351.1 | 351.1 | 361.8 | 349.6 | 422,509 |
| July 30, 2026 | 346.9 | 350.65 | 350.65 | 352.85 | 344.85 | 313,848 |
| July 29, 2026 | 345.95 | 348.55 | 348.55 | 351.65 | 341.6 | 187,366 |
| July 28, 2026 | 353.5 | 345.8 | 345.8 | 353.5 | 344.5 | 138,156 |
| July 27, 2026 | 351.45 | 350.55 | 350.55 | 356 | 349.5 | 157,397 |
| July 23, 2026 | 350.95 | 343.85 | 343.85 | 352.95 | 343.35 | 221,115 |
| July 22, 2026 | 354.3 | 350.3 | 350.3 | 355.75 | 347.55 | 302,359 |
| July 21, 2026 | 355 | 355.05 | 355.05 | 358.3 | 353.05 | 165,019 |
| July 20, 2026 | 358.5 | 355.45 | 355.45 | 359 | 353.15 | 355,608 |
| July 17, 2026 | 357.15 | 358.5 | 358.5 | 360 | 354 | 268,430 |
| July 16, 2026 | 359.1 | 359.05 | 359.05 | 363 | 355.85 | 185,510 |
| July 15, 2026 | 353.9 | 359.1 | 359.1 | 360 | 353.75 | 361,613 |
| July 14, 2026 | 362 | 352.75 | 352.75 | 363.15 | 351.6 | 608,913 |
| July 13, 2026 | 365 | 364.3 | 364.3 | 368.65 | 360.9 | 231,641 |
| July 10, 2026 | 371.1 | 366.15 | 366.15 | 373.85 | 365.2 | 305,526 |
| July 09, 2026 | 360.85 | 369.3 | 369.3 | 375 | 359.65 | 408,585 |
| July 08, 2026 | 370 | 359.8 | 359.8 | 375.3 | 354.65 | 543,668 |
| July 07, 2026 | 374 | 371.5 | 371.5 | 374 | 363.1 | 307,389 |