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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	374	363.55	363.55	374	360.5	425,356
February 19, 2026	379	373.1	373.1	379.75	370.4	311,156
February 18, 2026	374.65	379.65	379.65	390	372.45	1.09M
February 17, 2026	360	371.25	371.25	378	358.1	704,600
February 16, 2026	360.5	356.7	356.7	366.3	352.7	691,394
February 13, 2026	371	364.1	364.1	373.7	362.5	586,708
February 12, 2026	371.55	371.55	371.55	373.35	367.2	259,002
February 11, 2026	372	371.35	371.35	378	368.75	373,070
February 10, 2026	371.4	370.25	370.25	376	367.25	221,445
February 09, 2026	368.1	371.4	371.4	378.6	365.45	592,548
February 06, 2026	354.45	364.15	364.15	368	348.3	474,357
February 05, 2026	363.9	355.8	355.8	365.25	354.4	288,108
February 04, 2026	355	363.9	363.9	370.85	350	642,929
February 03, 2026	396.2	353.2	353.2	396.2	351.1	1.03M
February 02, 2026	336	342.4	342.4	345.95	326.4	490,889
February 01, 2026	342.35	339.2	339.2	346.6	332	122,521
January 30, 2026	326.5	342.35	342.35	344	324.6	385,490
January 29, 2026	328.9	326.5	326.5	330.4	321.5	225,579
January 28, 2026	326.7	326.85	326.85	335.4	323.8	537,401
January 27, 2026	325.2	324.05	324.05	331.8	322.3	559,624
January 23, 2026	338	325.2	325.2	340.4	324	336,293
January 22, 2026	333.05	337.3	337.3	342.05	333.05	279,387
January 21, 2026	331.15	331.4	331.4	336.5	330	390,777
January 20, 2026	342.25	332.9	332.9	343.45	331.1	339,401
January 19, 2026	348.9	341.05	341.05	352.45	339.75	770,814
January 16, 2026	355	350.35	350.35	360.65	348.2	384,181
January 14, 2026	358.2	357.75	357.75	362.75	355	411,050
January 13, 2026	351.9	362.15	362.15	366.85	348.9	865,140
January 12, 2026	361	356.8	356.8	362	355	480,268
January 09, 2026	372	363.05	363.05	373.7	358	535,759
January 08, 2026	386.75	371.65	371.65	393.65	360.3	853,683
January 07, 2026	386	386.75	386.75	390.05	384.3	233,677
January 06, 2026	385.05	386	386	388.05	380.65	260,606
January 05, 2026	396.4	384.95	384.95	397.75	382.95	369,958
January 02, 2026	398.3	396.4	396.4	399.35	394.1	177,974
January 01, 2026	394.5	395.5	395.5	399.95	393.1	133,433
December 31, 2025	395	394.5	394.5	398.05	393.25	167,238
December 30, 2025	402	397.25	397.25	403.9	393.75	185,518
December 29, 2025	406	404.25	404.25	412.3	398.15	528,806
December 26, 2025	400.2	404.3	404.3	407.5	398.35	257,536
December 24, 2025	405	400.65	400.65	405	397.3	139,871
December 23, 2025	395.05	402.5	402.5	403.65	393.4	258,961
December 22, 2025	398	394.75	394.75	401.25	383	846,058
December 19, 2025	388.8	394.4	394.4	396.65	388.8	231,124
December 18, 2025	388.85	388.2	388.2	392.6	385.85	153,605
December 17, 2025	392.35	388.8	388.8	395.85	387.3	155,791
December 16, 2025	393.45	392.35	392.35	395.3	389.1	136,042
December 15, 2025	390.95	395.85	395.85	398.9	385.65	222,956
December 12, 2025	394.5	390.05	390.05	397.1	383	279,308
December 11, 2025	388.4	394.3	394.3	396	385.75	122,662
December 10, 2025	392.75	390.3	390.3	398.25	386.8	347,295
December 09, 2025	373.3	392.8	392.8	396.1	371.3	2.15M
December 08, 2025	390	381.15	381.15	396	378.25	322,200
December 05, 2025	399.45	394	394	400	390	257,285
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

KRBL Limited (KRBL.NS) NSE