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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	380	396.8	396.8	398	377.55	2.46M
July 02, 2025	376.25	379.5	379.5	390.4	372.75	1.21M
July 01, 2025	366.95	375.3	375.3	380.8	366.95	1.16M
June 30, 2025	368.05	365.7	365.7	376.1	364.2	608,677
June 27, 2025	355.2	367.45	367.45	370	355.05	825,649
June 26, 2025	356.5	356.25	356.25	366.4	353.3	348,400
June 25, 2025	358.15	359.3	359.3	365.45	352.35	930,505
June 24, 2025	345	356.15	356.15	362.5	337.25	2.08M
June 23, 2025	340	332.9	332.9	343.65	331.2	648,109
June 20, 2025	345	342.35	342.35	349.1	340.35	579,646
June 19, 2025	350	345.5	345.5	356.1	342	505,618
June 18, 2025	355.95	350.25	350.25	363.85	347.4	528,767
June 17, 2025	360.05	356.65	356.65	366.85	353.05	393,610
June 16, 2025	360	360.05	360.05	364	353.85	717,610
June 13, 2025	367	360.45	360.45	371.7	359.95	632,952
June 12, 2025	378.4	373.55	373.55	383.85	372	535,515

KRBL Limited (KRBL.NS) NSE