K&R Rail Engineering Limited (BOM:514360)
India
· Delayed Price · Currency is INR 24.66
-1.15 (-4.46%)
At close: Mar 9, 2026
K&R Rail Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.81 | 25.81 | 24.52 | 24.66 | 24.66 | -4.46% | 132,376 |
| Mar 6, 2026 | 26.00 | 26.75 | 24.65 | 25.81 | 25.81 | -0.39% | 77,887 |
| Mar 5, 2026 | 26.30 | 28.15 | 25.91 | 25.91 | 25.91 | -4.99% | 152,666 |
| Mar 4, 2026 | 27.27 | 28.13 | 27.27 | 27.27 | 27.27 | -4.98% | 42,090 |
| Mar 2, 2026 | 28.70 | 29.00 | 28.70 | 28.70 | 28.70 | -5.00% | 69,432 |
| Feb 27, 2026 | 30.30 | 30.45 | 29.15 | 30.21 | 30.21 | 2.93% | 84,885 |
| Feb 26, 2026 | 29.65 | 29.68 | 28.80 | 29.35 | 29.35 | 1.52% | 38,810 |
| Feb 25, 2026 | 29.87 | 30.74 | 28.51 | 28.91 | 28.91 | -3.28% | 70,125 |
| Feb 24, 2026 | 30.00 | 30.99 | 29.75 | 29.89 | 29.89 | -0.43% | 28,902 |
| Feb 23, 2026 | 30.91 | 31.50 | 29.35 | 30.02 | 30.02 | -2.82% | 41,585 |
| Feb 20, 2026 | 31.54 | 31.54 | 30.82 | 30.89 | 30.89 | -0.13% | 16,639 |
| Feb 19, 2026 | 30.96 | 31.79 | 30.85 | 30.93 | 30.93 | -0.10% | 23,212 |
| Feb 18, 2026 | 31.90 | 31.90 | 30.30 | 30.96 | 30.96 | -1.78% | 26,845 |
| Feb 17, 2026 | 31.68 | 31.75 | 31.05 | 31.52 | 31.52 | -0.47% | 20,187 |
| Feb 16, 2026 | 32.30 | 32.30 | 31.00 | 31.67 | 31.67 | -0.78% | 32,726 |
| Feb 13, 2026 | 32.45 | 32.45 | 31.25 | 31.92 | 31.92 | 0.41% | 29,931 |
| Feb 12, 2026 | 32.91 | 33.20 | 31.50 | 31.79 | 31.79 | -3.40% | 50,564 |
| Feb 11, 2026 | 31.84 | 33.40 | 31.00 | 32.91 | 32.91 | 3.36% | 70,312 |
| Feb 10, 2026 | 30.48 | 31.90 | 30.25 | 31.84 | 31.84 | 4.46% | 55,487 |
| Feb 9, 2026 | 30.20 | 30.50 | 30.00 | 30.48 | 30.48 | 1.03% | 51,282 |
| Feb 6, 2026 | 30.64 | 30.64 | 30.05 | 30.17 | 30.17 | -1.28% | 38,790 |
| Feb 5, 2026 | 31.82 | 32.28 | 30.09 | 30.56 | 30.56 | -3.50% | 107,674 |
| Feb 4, 2026 | 31.42 | 32.39 | 30.85 | 31.67 | 31.67 | 0.80% | 41,462 |
| Feb 3, 2026 | 32.00 | 32.35 | 30.07 | 31.42 | 31.42 | -0.73% | 81,399 |
| Feb 2, 2026 | 33.00 | 33.00 | 31.05 | 31.65 | 31.65 | -1.65% | 28,217 |
| Feb 1, 2026 | 32.49 | 33.88 | 31.20 | 32.18 | 32.18 | -0.77% | 70,555 |
| Jan 30, 2026 | 32.71 | 32.71 | 31.15 | 32.43 | 32.43 | -0.86% | 62,539 |
| Jan 29, 2026 | 33.99 | 33.99 | 31.13 | 32.71 | 32.71 | -0.15% | 51,484 |
| Jan 28, 2026 | 32.79 | 32.80 | 31.30 | 32.76 | 32.76 | 3.21% | 43,359 |
| Jan 27, 2026 | 31.90 | 32.50 | 31.07 | 31.74 | 31.74 | 0.67% | 29,694 |
| Jan 23, 2026 | 32.37 | 32.98 | 31.40 | 31.53 | 31.53 | -2.56% | 33,422 |
| Jan 22, 2026 | 31.51 | 32.78 | 31.51 | 32.36 | 32.36 | 2.96% | 50,985 |
| Jan 21, 2026 | 31.71 | 33.00 | 31.25 | 31.43 | 31.43 | -3.32% | 58,902 |
| Jan 20, 2026 | 34.03 | 34.80 | 32.49 | 32.51 | 32.51 | -4.91% | 72,140 |
| Jan 19, 2026 | 35.25 | 35.75 | 33.50 | 34.19 | 34.19 | -2.51% | 65,271 |
| Jan 16, 2026 | 34.95 | 35.30 | 34.00 | 35.07 | 35.07 | 0.34% | 46,946 |
| Jan 14, 2026 | 35.27 | 36.46 | 33.51 | 34.95 | 34.95 | -0.91% | 95,548 |
| Jan 13, 2026 | 34.20 | 37.00 | 34.20 | 35.27 | 35.27 | -1.07% | 50,251 |
| Jan 12, 2026 | 36.00 | 36.00 | 33.80 | 35.65 | 35.65 | 0.25% | 44,953 |
| Jan 9, 2026 | 37.30 | 37.30 | 35.15 | 35.56 | 35.56 | -3.68% | 88,795 |
| Jan 8, 2026 | 39.58 | 39.58 | 36.92 | 36.92 | 36.92 | -4.99% | 79,703 |
| Jan 7, 2026 | 40.50 | 40.50 | 38.62 | 38.86 | 38.86 | -2.56% | 78,031 |
| Jan 6, 2026 | 39.79 | 41.47 | 39.10 | 39.88 | 39.88 | 0.23% | 109,850 |
| Jan 5, 2026 | 39.99 | 42.26 | 37.31 | 39.79 | 39.79 | -0.38% | 198,169 |
| Jan 2, 2026 | 37.00 | 40.48 | 36.10 | 39.94 | 39.94 | 7.95% | 266,222 |
| Jan 1, 2026 | 39.85 | 39.99 | 36.56 | 37.00 | 37.00 | -5.88% | 215,256 |
| Dec 31, 2025 | 40.91 | 41.80 | 38.90 | 39.31 | 39.31 | -3.91% | 210,845 |
| Dec 30, 2025 | 45.40 | 47.99 | 40.26 | 40.91 | 40.91 | -7.42% | 589,342 |
| Dec 29, 2025 | 43.40 | 47.90 | 40.32 | 44.19 | 44.19 | 9.08% | 1,405,004 |
| Dec 26, 2025 | 35.45 | 40.88 | 35.01 | 40.51 | 40.51 | 18.90% | 906,597 |
| Dec 24, 2025 | 30.24 | 36.00 | 30.20 | 34.07 | 34.07 | 12.67% | 539,991 |
| Dec 23, 2025 | 30.75 | 30.75 | 29.90 | 30.24 | 30.24 | 0.30% | 64,034 |
| Dec 22, 2025 | 31.75 | 31.78 | 29.70 | 30.15 | 30.15 | -0.03% | 78,036 |
| Dec 19, 2025 | 30.99 | 30.99 | 29.50 | 30.16 | 30.16 | -0.72% | 57,043 |
| Dec 18, 2025 | 30.98 | 31.00 | 30.10 | 30.38 | 30.38 | 0.20% | 42,935 |
| Dec 17, 2025 | 31.96 | 32.35 | 29.80 | 30.32 | 30.32 | -5.13% | 121,175 |
| Dec 16, 2025 | 33.74 | 33.74 | 30.55 | 31.96 | 31.96 | -3.39% | 50,900 |
| Dec 15, 2025 | 33.77 | 33.77 | 32.10 | 33.08 | 33.08 | 1.60% | 32,053 |
| Dec 12, 2025 | 33.00 | 33.24 | 31.31 | 32.56 | 32.56 | -0.88% | 32,564 |
| Dec 11, 2025 | 33.00 | 33.49 | 32.00 | 32.85 | 32.85 | -0.06% | 35,410 |
| Dec 10, 2025 | 32.80 | 33.68 | 32.01 | 32.87 | 32.87 | 0.37% | 38,286 |
| Dec 9, 2025 | 31.77 | 33.15 | 30.50 | 32.75 | 32.75 | 4.20% | 69,184 |
| Dec 8, 2025 | 33.45 | 33.45 | 31.20 | 31.43 | 31.43 | -3.14% | 37,373 |
| Dec 5, 2025 | 31.72 | 32.60 | 31.72 | 32.45 | 32.45 | 2.33% | 47,412 |
| Dec 4, 2025 | 33.50 | 33.50 | 30.61 | 31.71 | 31.71 | -6.54% | 148,567 |
| Dec 3, 2025 | 34.36 | 34.50 | 33.75 | 33.93 | 33.93 | -1.25% | 27,155 |
| Dec 2, 2025 | 35.10 | 35.10 | 34.00 | 34.36 | 34.36 | -0.23% | 22,696 |
| Dec 1, 2025 | 35.35 | 35.35 | 34.06 | 34.44 | 34.44 | -0.92% | 43,660 |
| Nov 28, 2025 | 35.00 | 35.00 | 34.02 | 34.76 | 34.76 | 0.78% | 33,863 |
| Nov 27, 2025 | 35.08 | 35.08 | 34.25 | 34.49 | 34.49 | 0.12% | 36,790 |
| Nov 26, 2025 | 33.59 | 35.10 | 33.59 | 34.45 | 34.45 | 3.27% | 56,985 |
| Nov 25, 2025 | 33.10 | 34.00 | 33.00 | 33.36 | 33.36 | -2.26% | 74,645 |
| Nov 24, 2025 | 36.40 | 36.40 | 33.90 | 34.13 | 34.13 | -4.13% | 81,308 |
| Nov 21, 2025 | 36.02 | 36.48 | 35.20 | 35.60 | 35.60 | -2.76% | 66,274 |
| Nov 20, 2025 | 36.90 | 36.95 | 36.30 | 36.61 | 36.61 | -0.95% | 59,554 |
| Nov 19, 2025 | 37.82 | 37.83 | 36.00 | 36.96 | 36.96 | -1.12% | 63,415 |
| Nov 18, 2025 | 37.50 | 37.70 | 37.22 | 37.38 | 37.38 | -0.32% | 52,925 |
| Nov 17, 2025 | 38.49 | 38.49 | 37.01 | 37.50 | 37.50 | -0.40% | 38,471 |
| Nov 14, 2025 | 37.50 | 37.83 | 36.70 | 37.65 | 37.65 | 0.32% | 37,155 |
| Nov 13, 2025 | 37.50 | 38.00 | 37.20 | 37.53 | 37.53 | -1.98% | 60,171 |
| Nov 12, 2025 | 38.40 | 38.50 | 37.50 | 38.29 | 38.29 | 2.19% | 51,918 |
| Nov 11, 2025 | 39.10 | 39.10 | 37.00 | 37.47 | 37.47 | -2.57% | 104,395 |
| Nov 10, 2025 | 38.10 | 38.99 | 38.00 | 38.46 | 38.46 | -0.85% | 41,039 |
| Nov 7, 2025 | 39.40 | 39.60 | 37.00 | 38.79 | 38.79 | -0.64% | 71,235 |
| Nov 6, 2025 | 40.70 | 40.70 | 38.80 | 39.04 | 39.04 | -1.71% | 45,446 |
| Nov 4, 2025 | 40.50 | 40.50 | 39.01 | 39.72 | 39.72 | -0.40% | 39,375 |
| Nov 3, 2025 | 40.00 | 40.59 | 39.22 | 39.88 | 39.88 | 1.68% | 60,988 |
| Oct 31, 2025 | 40.00 | 43.00 | 38.80 | 39.22 | 39.22 | 0.26% | 297,048 |
| Oct 30, 2025 | 39.35 | 39.35 | 38.50 | 39.12 | 39.12 | 0.67% | 51,347 |
| Oct 29, 2025 | 39.30 | 39.30 | 38.20 | 38.86 | 38.86 | 0.54% | 48,466 |
| Oct 28, 2025 | 39.40 | 39.40 | 38.50 | 38.65 | 38.65 | -0.28% | 36,067 |
| Oct 27, 2025 | 38.97 | 39.90 | 38.00 | 38.76 | 38.76 | 1.10% | 76,600 |
| Oct 24, 2025 | 39.99 | 39.99 | 38.20 | 38.34 | 38.34 | -1.99% | 50,601 |
| Oct 23, 2025 | 39.00 | 40.49 | 38.90 | 39.12 | 39.12 | -0.81% | 78,817 |
| Oct 21, 2025 | 39.10 | 39.48 | 38.86 | 39.44 | 39.44 | 2.65% | 29,343 |
| Oct 20, 2025 | 38.82 | 38.82 | 37.38 | 38.42 | 38.42 | 0.73% | 49,283 |
| Oct 17, 2025 | 38.02 | 38.71 | 38.01 | 38.14 | 38.14 | 0.32% | 45,255 |
| Oct 16, 2025 | 38.50 | 38.76 | 37.90 | 38.02 | 38.02 | -0.96% | 46,242 |
| Oct 15, 2025 | 39.15 | 39.15 | 38.00 | 38.39 | 38.39 | -0.21% | 38,184 |
| Oct 14, 2025 | 39.07 | 39.50 | 38.00 | 38.47 | 38.47 | -1.54% | 51,114 |