KRBL Limited (NSE:KRBL)
India
· Delayed Price · Currency is INR 370.65
-3.70 (-0.99%)
Apr 29, 2026, 3:29 PM IST
KRBL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 378.45 | 379.40 | 372.05 | 374.35 | 374.35 | -0.60% | 246,057 |
| Apr 27, 2026 | 360.80 | 378.90 | 360.15 | 376.60 | 376.60 | 4.64% | 627,299 |
| Apr 24, 2026 | 368.00 | 370.45 | 353.40 | 359.90 | 359.90 | -1.75% | 406,720 |
| Apr 23, 2026 | 372.00 | 379.70 | 362.55 | 366.30 | 366.30 | -2.67% | 640,276 |
| Apr 22, 2026 | 355.50 | 378.75 | 355.50 | 376.35 | 376.35 | 6.75% | 1,641,088 |
| Apr 21, 2026 | 345.95 | 359.50 | 345.95 | 352.55 | 352.55 | 2.01% | 527,962 |
| Apr 20, 2026 | 352.90 | 352.90 | 342.75 | 345.60 | 345.60 | -1.55% | 524,148 |
| Apr 17, 2026 | 352.95 | 355.05 | 347.40 | 351.05 | 351.05 | -0.72% | 724,428 |
| Apr 16, 2026 | 331.00 | 360.00 | 327.50 | 353.60 | 353.60 | 6.73% | 2,019,112 |
| Apr 15, 2026 | 328.00 | 334.90 | 328.00 | 331.30 | 331.30 | 1.89% | 337,533 |
| Apr 13, 2026 | 325.00 | 329.85 | 321.25 | 325.15 | 325.15 | -2.00% | 378,881 |
| Apr 10, 2026 | 324.70 | 336.00 | 324.35 | 331.80 | 331.80 | 1.79% | 544,673 |
| Apr 9, 2026 | 331.60 | 334.00 | 322.35 | 325.95 | 325.95 | -0.76% | 452,576 |
| Apr 8, 2026 | 335.70 | 336.65 | 327.00 | 328.45 | 328.45 | 5.46% | 971,288 |
| Apr 7, 2026 | 310.00 | 315.50 | 307.55 | 311.45 | 311.45 | -0.11% | 319,445 |
| Apr 6, 2026 | 307.50 | 313.50 | 300.60 | 311.80 | 311.80 | 1.40% | 402,693 |
| Apr 2, 2026 | 292.35 | 308.50 | 292.00 | 307.50 | 307.50 | 1.54% | 462,692 |
| Apr 1, 2026 | 287.25 | 304.20 | 287.25 | 302.85 | 302.85 | 7.32% | 602,561 |
| Mar 30, 2026 | 292.00 | 296.35 | 280.75 | 282.20 | 282.20 | -4.14% | 552,460 |
| Mar 27, 2026 | 300.00 | 304.40 | 292.00 | 294.40 | 294.40 | -2.87% | 407,198 |
| Mar 25, 2026 | 301.95 | 307.20 | 297.35 | 303.10 | 303.10 | 2.28% | 359,987 |
| Mar 24, 2026 | 290.00 | 301.00 | 286.65 | 296.35 | 296.35 | 3.91% | 733,824 |
| Mar 23, 2026 | 287.35 | 294.90 | 282.35 | 285.20 | 285.20 | -0.75% | 865,241 |
| Mar 20, 2026 | 283.15 | 292.50 | 274.65 | 287.35 | 287.35 | 3.01% | 998,821 |
| Mar 19, 2026 | 284.50 | 288.15 | 278.00 | 278.95 | 278.95 | -4.37% | 583,341 |
| Mar 18, 2026 | 285.00 | 295.55 | 281.70 | 291.70 | 291.70 | 2.84% | 615,669 |
| Mar 17, 2026 | 292.65 | 292.65 | 280.80 | 283.65 | 283.65 | -2.31% | 804,158 |
| Mar 16, 2026 | 305.50 | 306.85 | 288.75 | 290.35 | 290.35 | -5.58% | 977,659 |
| Mar 13, 2026 | 318.00 | 319.75 | 306.15 | 307.50 | 307.50 | -3.71% | 456,212 |
| Mar 12, 2026 | 309.00 | 323.00 | 303.80 | 319.35 | 319.35 | 2.92% | 461,643 |
| Mar 11, 2026 | 313.90 | 318.80 | 308.00 | 310.30 | 310.30 | -0.97% | 285,970 |
| Mar 10, 2026 | 310.50 | 315.40 | 307.20 | 313.35 | 313.35 | 2.50% | 411,907 |
| Mar 9, 2026 | 310.00 | 313.80 | 303.85 | 305.70 | 305.70 | -4.02% | 803,985 |
| Mar 6, 2026 | 331.95 | 344.75 | 316.80 | 318.50 | 318.50 | -4.48% | 881,941 |
| Mar 5, 2026 | 318.60 | 337.00 | 318.60 | 333.45 | 333.45 | 4.04% | 676,938 |
| Mar 4, 2026 | 321.10 | 328.25 | 312.55 | 320.50 | 320.50 | -3.03% | 765,555 |
| Mar 2, 2026 | 321.00 | 339.00 | 320.95 | 330.50 | 330.50 | -2.69% | 733,052 |
| Feb 27, 2026 | 346.70 | 348.70 | 338.40 | 339.65 | 339.65 | -2.16% | 248,840 |
| Feb 26, 2026 | 350.80 | 352.45 | 343.80 | 347.15 | 347.15 | -0.93% | 222,836 |
| Feb 25, 2026 | 361.85 | 361.85 | 349.00 | 350.40 | 350.40 | -0.41% | 228,148 |
| Feb 24, 2026 | 359.00 | 359.00 | 347.55 | 351.85 | 351.85 | -2.07% | 269,396 |
| Feb 23, 2026 | 365.30 | 372.85 | 357.60 | 359.30 | 359.30 | -1.17% | 313,089 |
| Feb 20, 2026 | 374.00 | 374.00 | 360.50 | 363.55 | 363.55 | -2.56% | 425,346 |
| Feb 19, 2026 | 379.00 | 379.75 | 370.40 | 373.10 | 373.10 | -1.73% | 311,156 |
| Feb 18, 2026 | 374.65 | 390.00 | 372.45 | 379.65 | 379.65 | 2.26% | 1,084,486 |
| Feb 17, 2026 | 360.00 | 378.00 | 358.10 | 371.25 | 371.25 | 4.08% | 704,435 |
| Feb 16, 2026 | 360.50 | 366.30 | 352.70 | 356.70 | 356.70 | -2.03% | 691,392 |
| Feb 13, 2026 | 371.00 | 373.70 | 362.50 | 364.10 | 364.10 | -2.01% | 586,708 |
| Feb 12, 2026 | 371.55 | 373.35 | 367.20 | 371.55 | 371.55 | 0.05% | 259,002 |
| Feb 11, 2026 | 372.00 | 378.00 | 368.75 | 371.35 | 371.35 | 0.30% | 372,919 |
| Feb 10, 2026 | 371.40 | 376.00 | 367.25 | 370.25 | 370.25 | -0.31% | 221,445 |
| Feb 9, 2026 | 368.10 | 378.60 | 365.45 | 371.40 | 371.40 | 1.99% | 592,509 |
| Feb 6, 2026 | 354.45 | 368.00 | 348.30 | 364.15 | 364.15 | 2.35% | 474,316 |
| Feb 5, 2026 | 363.90 | 365.25 | 354.40 | 355.80 | 355.80 | -2.23% | 288,070 |
| Feb 4, 2026 | 355.00 | 370.85 | 350.00 | 363.90 | 363.90 | 3.03% | 642,929 |
| Feb 3, 2026 | 396.20 | 396.20 | 351.10 | 353.20 | 353.20 | 3.15% | 1,034,218 |
| Feb 2, 2026 | 336.00 | 345.95 | 326.40 | 342.40 | 342.40 | 0.94% | 490,881 |
| Feb 1, 2026 | 342.35 | 346.60 | 332.00 | 339.20 | 339.20 | -0.92% | 122,521 |
| Jan 30, 2026 | 326.50 | 344.00 | 324.60 | 342.35 | 342.35 | 4.85% | 385,490 |
| Jan 29, 2026 | 328.90 | 330.40 | 321.50 | 326.50 | 326.50 | -0.11% | 225,551 |
| Jan 28, 2026 | 326.70 | 335.40 | 323.80 | 326.85 | 326.85 | 0.86% | 537,401 |
| Jan 27, 2026 | 325.20 | 331.80 | 322.30 | 324.05 | 324.05 | -0.35% | 559,624 |
| Jan 23, 2026 | 338.00 | 340.40 | 324.00 | 325.20 | 325.20 | -3.59% | 336,233 |
| Jan 22, 2026 | 333.05 | 342.05 | 333.05 | 337.30 | 337.30 | 1.78% | 279,375 |
| Jan 21, 2026 | 331.15 | 336.50 | 330.00 | 331.40 | 331.40 | -0.45% | 390,752 |
| Jan 20, 2026 | 342.25 | 343.45 | 331.10 | 332.90 | 332.90 | -2.39% | 339,401 |
| Jan 19, 2026 | 348.90 | 352.45 | 339.75 | 341.05 | 341.05 | -2.65% | 770,814 |
| Jan 16, 2026 | 355.00 | 360.65 | 348.20 | 350.35 | 350.35 | -2.07% | 384,188 |
| Jan 14, 2026 | 358.20 | 362.75 | 355.00 | 357.75 | 357.75 | -1.21% | 410,963 |
| Jan 13, 2026 | 351.90 | 366.85 | 348.90 | 362.15 | 362.15 | 1.50% | 865,040 |
| Jan 12, 2026 | 361.00 | 362.00 | 355.00 | 356.80 | 356.80 | -1.72% | 480,268 |
| Jan 9, 2026 | 372.00 | 373.70 | 358.00 | 363.05 | 363.05 | -2.31% | 535,753 |
| Jan 8, 2026 | 386.75 | 393.65 | 360.30 | 371.65 | 371.65 | -3.90% | 853,683 |
| Jan 7, 2026 | 386.00 | 390.05 | 384.30 | 386.75 | 386.75 | 0.19% | 233,677 |
| Jan 6, 2026 | 385.05 | 388.05 | 380.65 | 386.00 | 386.00 | 0.27% | 260,606 |
| Jan 5, 2026 | 396.40 | 397.75 | 382.95 | 384.95 | 384.95 | -2.89% | 369,765 |
| Jan 2, 2026 | 398.30 | 399.35 | 394.10 | 396.40 | 396.40 | 0.23% | 177,937 |
| Jan 1, 2026 | 394.50 | 399.95 | 393.10 | 395.50 | 395.50 | 0.25% | 133,393 |
| Dec 31, 2025 | 395.00 | 398.05 | 393.25 | 394.50 | 394.50 | -0.69% | 167,223 |
| Dec 30, 2025 | 402.00 | 403.90 | 393.75 | 397.25 | 397.25 | -1.73% | 185,518 |
| Dec 29, 2025 | 406.00 | 412.30 | 398.15 | 404.25 | 404.25 | -0.01% | 528,791 |
| Dec 26, 2025 | 400.20 | 407.50 | 398.35 | 404.30 | 404.30 | 0.91% | 257,483 |
| Dec 24, 2025 | 405.00 | 405.00 | 397.30 | 400.65 | 400.65 | -0.46% | 139,629 |
| Dec 23, 2025 | 395.05 | 403.65 | 393.40 | 402.50 | 402.50 | 1.96% | 258,946 |
| Dec 22, 2025 | 398.00 | 401.25 | 383.00 | 394.75 | 394.75 | 0.09% | 845,997 |
| Dec 19, 2025 | 388.80 | 396.65 | 388.80 | 394.40 | 394.40 | 1.60% | 231,124 |
| Dec 18, 2025 | 388.85 | 392.60 | 385.85 | 388.20 | 388.20 | -0.15% | 153,604 |
| Dec 17, 2025 | 392.35 | 395.85 | 387.30 | 388.80 | 388.80 | -0.90% | 155,748 |
| Dec 16, 2025 | 393.45 | 395.30 | 389.10 | 392.35 | 392.35 | -0.88% | 135,874 |
| Dec 15, 2025 | 390.95 | 398.90 | 385.65 | 395.85 | 395.85 | 1.49% | 222,956 |
| Dec 12, 2025 | 394.50 | 397.10 | 383.00 | 390.05 | 390.05 | -1.08% | 279,308 |
| Dec 11, 2025 | 388.40 | 396.00 | 385.75 | 394.30 | 394.30 | 1.02% | 122,662 |
| Dec 10, 2025 | 392.75 | 398.25 | 386.80 | 390.30 | 390.30 | -0.64% | 347,295 |
| Dec 9, 2025 | 373.30 | 396.10 | 371.30 | 392.80 | 392.80 | 3.06% | 2,146,086 |
| Dec 8, 2025 | 390.00 | 396.00 | 378.25 | 381.15 | 381.15 | -3.26% | 322,198 |
| Dec 5, 2025 | 399.45 | 400.00 | 390.00 | 394.00 | 394.00 | -1.08% | 257,285 |
| Dec 4, 2025 | 394.75 | 400.00 | 392.05 | 398.30 | 398.30 | 0.85% | 205,826 |
| Dec 3, 2025 | 398.20 | 407.30 | 392.25 | 394.95 | 394.95 | -0.57% | 322,402 |
| Dec 2, 2025 | 402.50 | 407.70 | 395.05 | 397.20 | 397.20 | -1.38% | 277,798 |
| Dec 1, 2025 | 408.50 | 409.50 | 401.10 | 402.75 | 402.75 | -1.41% | 250,225 |