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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	455	455.95	455.95	470.6	454.05	431,128
September 04, 2025	467.25	455.9	455.9	467.25	453.35	456,967
September 03, 2025	463.35	456.9	456.9	467.9	451.75	606,618
September 02, 2025	445.05	465.6	465.6	479	441.05	736,715
September 01, 2025	432.45	447.25	447.25	454.95	427	788,235
August 29, 2025	437	431.1	431.1	444	430	435,007
August 28, 2025	445.35	440.45	440.45	456.3	435	615,365
August 26, 2025	452.05	447.05	447.05	464.95	442.55	704,452
August 25, 2025	475.6	450.7	450.7	477.25	435	1.08M
August 22, 2025	477.75	473.3	473.3	495	470.15	1.03M
August 21, 2025	473.7	477.75	477.75	486.9	470.05	990,410
August 20, 2025	472	469.75	469.75	478.15	466.05	498,933
August 19, 2025	473.3	472.15	472.15	481.6	470	540,335
August 18, 2025	473.35	475.6	475.6	486.75	464.25	1.53M
August 14, 2025	484.8	469.55	469.55	484.8	464.05	2.37M
August 13, 2025	448.15	487.15	487.15	495	447	5.86M
August 12, 2025	444.8	450.8	450.8	470.95	437.8	7.82M
August 11, 2025	427.95	446.85	446.85	449	417.55	8.93M
August 08, 2025	390	427.9	427.9	434	390	27.1M
August 07, 2025	371	371.85	371.85	378.25	360	417,655
August 06, 2025	378	373	373	378.55	369.15	284,555
August 05, 2025	382.7	377.95	377.95	382.7	373.15	245,992
August 04, 2025	369.95	379.9	379.9	382.95	366	349,679
August 01, 2025	380	369.95	369.95	385.75	367.65	425,484
July 31, 2025	384.1	384.65	384.65	391.5	382.35	252,932
July 30, 2025	397.4	393.05	393.05	401.8	391.4	281,479
July 29, 2025	385.3	397.4	397.4	400	380.25	386,215
July 28, 2025	390.15	385.3	385.3	397.5	383.2	336,511
July 25, 2025	406.75	390.15	390.15	406.95	388.1	507,693
July 24, 2025	412	404.9	404.9	417.5	403.2	369,779
July 23, 2025	413	409.55	409.55	416.75	406.05	294,148
July 22, 2025	415	413.55	413.55	418.85	411	647,263
July 21, 2025	408.35	414	414	415.95	396.55	793,109
July 18, 2025	396.95	406.8	406.8	412.5	396.2	2.19M
July 17, 2025	394	396	396	402.1	394	559,984
July 16, 2025	380.05	393.15	393.15	403.7	380.05	2.11M
July 15, 2025	379.25	379.65	379.65	385.3	378.6	259,276
July 14, 2025	388.55	378.75	378.75	388.7	374.4	546,935
July 11, 2025	395.5	388.55	388.55	399.8	386.1	553,442
July 10, 2025	403.05	398.75	398.75	406.9	395.35	636,265
July 09, 2025	396.75	401.6	401.6	405	396.75	561,118
July 08, 2025	392.1	396.55	396.55	402	392.05	730,032
July 07, 2025	394.95	391.85	391.85	402	389	545,672
July 04, 2025	395.8	396.8	396.8	405.45	393.2	1.29M

KRBL Limited (KRBL.NS) NSE