K&R Rail Engineering Limited (BOM:514360)
India
· Delayed Price · Currency is INR 31.13
-0.31 (-0.99%)
At close: Apr 28, 2026
K&R Rail Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.35 | 31.40 | 30.70 | 30.82 | 30.82 | -1.00% | 18,058 |
| Apr 28, 2026 | 31.59 | 31.59 | 31.05 | 31.13 | 31.13 | -0.99% | 30,752 |
| Apr 27, 2026 | 31.30 | 32.18 | 30.11 | 31.44 | 31.44 | 0.38% | 39,626 |
| Apr 24, 2026 | 30.75 | 31.88 | 30.00 | 31.32 | 31.32 | 1.20% | 39,623 |
| Apr 23, 2026 | 31.35 | 31.35 | 30.15 | 30.95 | 30.95 | -1.84% | 57,223 |
| Apr 22, 2026 | 32.47 | 32.47 | 30.20 | 31.53 | 31.53 | -0.63% | 54,446 |
| Apr 21, 2026 | 32.46 | 32.46 | 31.00 | 31.73 | 31.73 | -2.25% | 95,728 |
| Apr 20, 2026 | 32.95 | 33.59 | 32.00 | 32.46 | 32.46 | 0.74% | 186,755 |
| Apr 17, 2026 | 30.67 | 32.22 | 30.00 | 32.22 | 32.22 | 4.99% | 67,813 |
| Apr 16, 2026 | 31.10 | 31.97 | 30.69 | 30.69 | 30.69 | -4.98% | 186,302 |
| Apr 15, 2026 | 35.46 | 35.46 | 32.10 | 32.30 | 32.30 | -4.38% | 520,068 |
| Apr 13, 2026 | 33.10 | 33.78 | 32.82 | 33.78 | 33.78 | 4.97% | 171,493 |
| Apr 10, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 9.98% | 52,939 |
| Apr 9, 2026 | 29.26 | 29.26 | 26.73 | 29.26 | 29.26 | 10.00% | 396,953 |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 9.96% | 43,234 |
| Apr 7, 2026 | 24.19 | 24.19 | 23.50 | 24.19 | 24.19 | 4.99% | 78,371 |
| Apr 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 4.97% | 25,583 |
| Apr 2, 2026 | 21.35 | 21.95 | 20.97 | 21.95 | 21.95 | 4.97% | 40,914 |
| Apr 1, 2026 | 20.00 | 20.91 | 19.95 | 20.91 | 20.91 | 4.97% | 47,633 |
| Mar 30, 2026 | 20.09 | 20.54 | 19.92 | 19.92 | 19.92 | -4.96% | 82,528 |
| Mar 27, 2026 | 21.90 | 22.00 | 20.96 | 20.96 | 20.96 | -4.99% | 80,504 |
| Mar 25, 2026 | 22.15 | 22.30 | 21.10 | 22.06 | 22.06 | 3.08% | 81,044 |
| Mar 24, 2026 | 22.11 | 22.38 | 20.58 | 21.40 | 21.40 | -1.20% | 62,359 |
| Mar 23, 2026 | 22.94 | 22.94 | 21.57 | 21.66 | 21.66 | -4.58% | 81,219 |
| Mar 20, 2026 | 23.20 | 23.39 | 22.20 | 22.70 | 22.70 | -1.86% | 58,366 |
| Mar 19, 2026 | 23.47 | 23.47 | 22.25 | 23.13 | 23.13 | 0.35% | 78,566 |
| Mar 18, 2026 | 23.50 | 23.60 | 23.00 | 23.05 | 23.05 | -0.35% | 88,163 |
| Mar 17, 2026 | 23.02 | 23.50 | 22.18 | 23.13 | 23.13 | 0.48% | 72,785 |
| Mar 16, 2026 | 24.00 | 24.00 | 22.90 | 23.02 | 23.02 | -3.36% | 91,980 |
| Mar 13, 2026 | 24.00 | 24.50 | 23.35 | 23.82 | 23.82 | -1.20% | 51,493 |
| Mar 12, 2026 | 24.59 | 24.59 | 23.50 | 24.11 | 24.11 | -0.33% | 42,609 |
| Mar 11, 2026 | 23.40 | 24.70 | 23.40 | 24.19 | 24.19 | 1.00% | 73,647 |
| Mar 10, 2026 | 24.66 | 25.40 | 23.43 | 23.95 | 23.95 | -2.88% | 121,390 |
| 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 |