KRBL Limited - KRBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	394.75	398.3	398.3	400	392.05	205,874
December 03, 2025	398.2	394.95	394.95	407.3	392.25	322,414
December 02, 2025	402.5	397.2	397.2	407.7	395.05	279,121
December 01, 2025	408.5	402.75	402.75	409.5	401.1	250,489
November 28, 2025	411	408.5	408.5	413.8	406.1	328,984
November 27, 2025	414	409.85	409.85	419.2	405.95	376,837
November 26, 2025	416.9	413.5	413.5	416.9	410.5	312,734
November 25, 2025	404	412.85	412.85	417	404	355,873
November 24, 2025	415.9	412.6	412.6	422	398.8	483,151
November 21, 2025	424.85	415.85	415.85	428	414.8	489,890
November 19, 2025	428	428.25	428.25	434.05	424.1	733,707
November 18, 2025	423.9	428.35	428.35	442.25	421.35	2.56M
November 17, 2025	430	425.1	425.1	443.9	423.2	3.26M
November 14, 2025	397.7	429.35	429.35	439	390.45	17.59M
November 13, 2025	389.65	379.1	379.1	391	376	412,477
November 12, 2025	379	389.65	389.65	391	376.2	583,249
November 11, 2025	377.5	376.9	376.9	378.2	372.5	209,395
November 10, 2025	383	377.85	377.85	386.9	375.35	386,893
November 07, 2025	376.95	383.45	383.45	385.25	374	319,265
November 06, 2025	375	377.4	377.4	383.1	368.85	543,526
November 04, 2025	382.5	375.2	375.2	382.5	373.85	173,664
November 03, 2025	377	379.9	379.9	388.7	375.45	364,917
October 31, 2025	377.4	373.25	373.25	381	372.05	208,888
October 30, 2025	378.35	377.4	377.4	381.55	374.85	260,779
October 29, 2025	374.65	378.15	378.15	379.6	374.55	253,035
October 28, 2025	378.4	377.2	377.2	381.4	372.35	280,460
October 27, 2025	378.85	378.4	378.4	382.55	377.3	214,332
October 24, 2025	382	379.6	379.6	386.9	378	227,972
October 23, 2025	383.75	384.9	384.9	389.85	379	500,270
October 21, 2025	382.5	383.6	383.6	386	379.3	116,210
October 20, 2025	381.1	382.25	382.25	385	374.1	416,617
October 17, 2025	377.55	381.1	381.1	385.65	375.7	654,759
October 16, 2025	378.25	377.95	377.95	381	371	554,227
October 15, 2025	368	378.25	378.25	386.15	365.45	1.17M
October 14, 2025	368	368.15	368.15	376.95	356.75	740,016
October 13, 2025	367.65	368.05	368.05	369.85	363.2	630,163
October 10, 2025	349.9	370.9	370.9	373.75	345.45	2.07M
October 09, 2025	350	347.35	347.35	350.05	344.7	295,267
October 08, 2025	347.75	349.4	349.4	351	342.4	442,784
October 07, 2025	348	347.75	347.75	349	342	344,985
October 06, 2025	351.95	346.2	346.2	352.85	344.25	533,040
October 03, 2025	352	348.5	348.5	354.95	344.15	915,145
October 01, 2025	343.55	343.7	343.7	347.9	340.55	829,989
September 30, 2025	350.3	344.45	344.45	350.85	342	516,724
September 29, 2025	346	347.1	347.1	354	342.7	891,999
September 26, 2025	363.7	350.9	350.9	363.7	348.3	611,017
September 25, 2025	368.9	362.5	362.5	372.2	360.2	698,976
September 24, 2025	373.45	367.05	367.05	377.6	365.2	1.23M
September 23, 2025	391	371.65	371.65	392.45	369.45	1.35M
September 22, 2025	395.4	389.75	389.75	400.2	388	551,163
September 19, 2025	404	395.45	395.45	404	394	748,332
September 18, 2025	408.85	402.35	402.35	408.85	399.55	681,847
September 17, 2025	408	404.75	404.75	422.5	402	2.61M
September 16, 2025	402.45	403.85	400.35	413.25	399.25	2.31M
September 15, 2025	406	401.45	397.97	413.9	387.1	11.59M
September 12, 2025	444.95	444.1	444.1	450.2	439.25	287,355
September 11, 2025	442.35	447.15	447.15	451.95	440.2	508,004
September 10, 2025	461.9	440.2	440.2	467.3	438.5	920,435
September 09, 2025	467.1	461.85	461.85	478	458.35	663,606
September 08, 2025	455.95	467.55	467.55	479	451.8	998,519

KRBL Limited (KRBL.NS) NSE