KRBL Limited (KRBL.NS) NSE

391.15

-7.15(-1.80%)

Updated at December 05 10:43AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025394.75398.3398.3400392.05205,874
December 03, 2025398.2394.95394.95407.3392.25322,414
December 02, 2025402.5397.2397.2407.7395.05279,121
December 01, 2025408.5402.75402.75409.5401.1250,489
November 28, 2025411408.5408.5413.8406.1328,984
November 27, 2025414409.85409.85419.2405.95376,837
November 26, 2025416.9413.5413.5416.9410.5312,734
November 25, 2025404412.85412.85417404355,873
November 24, 2025415.9412.6412.6422398.8483,151
November 21, 2025424.85415.85415.85428414.8489,890
November 19, 2025428428.25428.25434.05424.1733,707
November 18, 2025423.9428.35428.35442.25421.352.56M
November 17, 2025430425.1425.1443.9423.23.26M
November 14, 2025397.7429.35429.35439390.4517.59M
November 13, 2025389.65379.1379.1391376412,477
November 12, 2025379389.65389.65391376.2583,249
November 11, 2025377.5376.9376.9378.2372.5209,395
November 10, 2025383377.85377.85386.9375.35386,893
November 07, 2025376.95383.45383.45385.25374319,265
November 06, 2025375377.4377.4383.1368.85543,526
November 04, 2025382.5375.2375.2382.5373.85173,664
November 03, 2025377379.9379.9388.7375.45364,917
October 31, 2025377.4373.25373.25381372.05208,888
October 30, 2025378.35377.4377.4381.55374.85260,779
October 29, 2025374.65378.15378.15379.6374.55253,035
October 28, 2025378.4377.2377.2381.4372.35280,460
October 27, 2025378.85378.4378.4382.55377.3214,332
October 24, 2025382379.6379.6386.9378227,972
October 23, 2025383.75384.9384.9389.85379500,270
October 21, 2025382.5383.6383.6386379.3116,210
October 20, 2025381.1382.25382.25385374.1416,617
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved