KRBL Limited KRBL
NSE · India · Process Industries
INR 374.40-7.20 (-1.89%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 375.90 | -1.49% | INR 381.60 | INR 381.70 | INR 366.00 | 470.72K |
| 2026-09-30 | INR 381.60 | -1.19% | INR 386.30 | INR 393.70 | INR 379.50 | 243.34K |
| 2026-09-29 | INR 386.20 | +0.85% | INR 382.00 | INR 390.00 | INR 379.25 | 320.49K |
| 2026-09-28 | INR 382.95 | -3.94% | INR 398.65 | INR 398.65 | INR 381.55 | 307.05K |
| 2026-09-25 | INR 398.65 | +0.11% | INR 396.00 | INR 407.30 | INR 393.30 | 460.00K |
| 2026-09-24 | INR 398.20 | -1.64% | INR 404.75 | INR 410.95 | INR 396.20 | 360.63K |
| 2026-09-23 | INR 404.85 | +3.83% | INR 388.00 | INR 409.60 | INR 387.85 | 597.22K |
| 2026-09-22 | INR 389.90 | -0.83% | INR 391.00 | INR 394.95 | INR 386.55 | 247.24K |
| 2026-09-21 | INR 393.15 | +0.18% | INR 392.45 | INR 397.25 | INR 386.15 | 258.24K |
| 2026-09-18 | INR 392.45 | -0.75% | INR 393.45 | INR 398.00 | INR 390.30 | 358.62K |
| 2026-09-17 | INR 395.40 | +0.14% | INR 395.00 | INR 400.10 | INR 392.90 | 248.08K |
| 2026-09-16 | INR 394.85 | -0.58% | INR 395.00 | INR 398.65 | INR 383.50 | 386.92K |
| 2026-09-15 | INR 397.15 | -5.68% | INR 423.65 | INR 423.65 | INR 391.00 | 697.22K |
| 2026-09-14 | INR 421.05 | 0.00% | INR 421.05 | INR 421.05 | INR 421.05 | 0 |
| 2026-09-11 | INR 421.05 | -0.52% | INR 423.25 | INR 425.90 | INR 416.05 | 377.86K |
| 2026-09-10 | INR 423.25 | -2.58% | INR 435.45 | INR 437.20 | INR 422.00 | 473.02K |
| 2026-09-09 | INR 434.45 | +0.79% | INR 434.45 | INR 444.60 | INR 428.15 | 688.25K |
| 2026-09-08 | INR 431.05 | +0.88% | INR 429.40 | INR 438.70 | INR 425.20 | 611.99K |
| 2026-09-07 | INR 427.30 | +1.27% | INR 425.00 | INR 439.80 | INR 422.00 | 690.37K |
| 2026-09-04 | INR 421.95 | -0.69% | INR 425.50 | INR 429.65 | INR 416.85 | 313.91K |
| 2026-09-03 | INR 424.90 | +0.12% | INR 427.45 | INR 429.70 | INR 421.90 | 256.23K |
| 2026-09-02 | INR 424.40 | +0.07% | INR 422.00 | INR 429.15 | INR 418.60 | 442.67K |
| 2026-09-01 | INR 424.10 | +0.44% | INR 422.00 | INR 428.40 | INR 418.25 | 550.57K |
| 2026-08-31 | INR 422.25 | -3.52% | INR 432.95 | INR 433.95 | INR 420.10 | 731.45K |
| 2026-08-28 | INR 437.65 | +0.95% | INR 431.50 | INR 443.85 | INR 424.00 | 829.33K |
| 2026-08-27 | INR 433.55 | -3.10% | INR 447.00 | INR 447.10 | INR 430.00 | 821.27K |
| 2026-08-26 | INR 447.40 | +5.77% | INR 426.40 | INR 452.80 | INR 425.00 | 2.76M |
| 2026-08-25 | INR 423.00 | -3.38% | INR 436.00 | INR 436.00 | INR 419.00 | 1.54M |
| 2026-08-24 | INR 437.80 | +7.58% | INR 411.05 | INR 444.00 | INR 407.90 | 5.30M |
| 2026-08-21 | INR 406.95 | +2.44% | INR 401.85 | INR 409.35 | INR 398.80 | 916.77K |
| 2026-08-20 | INR 397.25 | -0.59% | INR 401.00 | INR 405.10 | INR 392.00 | 591.86K |
| 2026-08-19 | INR 399.60 | +1.52% | INR 393.80 | INR 412.00 | INR 392.60 | 1.04M |
| 2026-08-18 | INR 393.60 | -0.53% | INR 394.65 | INR 403.80 | INR 390.50 | 715.53K |
| 2026-08-17 | INR 395.70 | +2.41% | INR 387.60 | INR 398.60 | INR 380.25 | 874.54K |
| 2026-08-14 | INR 386.40 | +3.76% | INR 389.50 | INR 402.00 | INR 381.75 | 4.14M |
| 2026-08-13 | INR 372.40 | -0.21% | INR 374.90 | INR 382.00 | INR 365.70 | 337.31K |
| 2026-08-12 | INR 373.20 | +0.72% | INR 370.40 | INR 376.05 | INR 366.00 | 214.57K |
| 2026-08-11 | INR 370.55 | -0.90% | INR 373.70 | INR 375.70 | INR 368.10 | 164.49K |
| 2026-08-10 | INR 373.90 | -1.25% | INR 378.40 | INR 384.90 | INR 371.65 | 311.65K |
| 2026-08-07 | INR 378.65 | +1.23% | INR 373.85 | INR 381.50 | INR 371.60 | 227.35K |
| 2026-08-06 | INR 374.05 | -0.23% | INR 375.80 | INR 377.20 | INR 370.25 | 238.85K |
| 2026-08-05 | INR 374.90 | +1.71% | INR 370.90 | INR 379.80 | INR 370.15 | 298.64K |
| 2026-08-04 | INR 368.60 | -1.36% | INR 379.30 | INR 380.05 | INR 367.40 | 288.97K |
| 2026-08-03 | INR 373.70 | +6.44% | INR 350.00 | INR 381.00 | INR 350.00 | 798.30K |
| 2026-07-31 | INR 351.10 | +0.13% | INR 351.50 | INR 361.80 | INR 349.60 | 422.48K |
| 2026-07-30 | INR 350.65 | +0.60% | INR 346.90 | INR 352.85 | INR 344.85 | 312.39K |
| 2026-07-29 | INR 348.55 | +0.80% | INR 345.95 | INR 351.65 | INR 341.60 | 187.37K |
| 2026-07-28 | INR 345.80 | -1.36% | INR 353.50 | INR 353.50 | INR 344.50 | 138.16K |
| 2026-07-27 | INR 350.55 | -0.06% | INR 351.45 | INR 356.00 | INR 349.50 | 157.36K |
| 2026-07-24 | INR 350.75 | +2.01% | INR 341.00 | INR 351.85 | INR 339.50 | 204.49K |
| 2026-07-23 | INR 343.85 | -1.84% | INR 350.95 | INR 352.95 | INR 343.35 | 221.11K |
| 2026-07-22 | INR 350.30 | -1.34% | INR 354.30 | INR 355.75 | INR 347.55 | 302.26K |
| 2026-07-21 | INR 355.05 | -0.11% | INR 355.00 | INR 358.30 | INR 353.05 | 165.02K |
| 2026-07-20 | INR 355.45 | -0.85% | INR 358.50 | INR 359.00 | INR 353.15 | 355.61K |
| 2026-07-17 | INR 358.50 | -0.15% | INR 357.15 | INR 360.00 | INR 354.00 | 268.43K |
| 2026-07-16 | INR 359.05 | -0.01% | INR 359.10 | INR 363.00 | INR 355.85 | 185.26K |
| 2026-07-15 | INR 359.10 | +1.80% | INR 353.90 | INR 360.00 | INR 353.75 | 361.61K |
| 2026-07-14 | INR 352.75 | -3.17% | INR 362.00 | INR 363.15 | INR 351.60 | 608.91K |
| 2026-07-13 | INR 364.30 | -0.51% | INR 365.00 | INR 368.65 | INR 360.90 | 231.62K |
| 2026-07-10 | INR 366.15 | -0.85% | INR 371.10 | INR 373.85 | INR 365.20 | 305.53K |
| 2026-07-09 | INR 369.30 | +2.64% | INR 360.85 | INR 375.00 | INR 359.65 | 408.59K |
| 2026-07-08 | INR 359.80 | -3.15% | INR 370.00 | INR 375.30 | INR 354.65 | 543.65K |
| 2026-07-07 | INR 371.50 | -0.71% | INR 374.00 | INR 374.00 | INR 363.10 | 307.39K |
| 2026-07-06 | INR 374.15 | -0.36% | INR 380.80 | INR 381.05 | INR 373.00 | 159.37K |
| 2026-07-03 | INR 375.50 | -1.18% | INR 380.05 | INR 383.40 | INR 373.50 | 191.02K |
| 2026-07-02 | INR 380.00 | +0.41% | INR 378.10 | INR 382.50 | INR 375.10 | 228.22K |
| 2026-07-01 | INR 378.45 | +0.85% | INR 379.30 | INR 382.95 | INR 374.10 | 259.94K |
| 2026-06-30 | INR 375.25 | -1.03% | INR 379.15 | INR 382.00 | INR 373.35 | 221.14K |
| 2026-06-29 | INR 379.15 | -1.61% | INR 385.80 | INR 385.80 | INR 375.30 | 241.28K |
| 2026-06-26 | INR 385.35 | 0.00% | INR 385.35 | INR 385.35 | INR 385.35 | 0 |
| 2026-06-25 | INR 385.35 | -2.18% | INR 397.65 | INR 398.25 | INR 383.55 | 378.66K |
| 2026-06-24 | INR 393.95 | +2.62% | INR 383.50 | INR 396.40 | INR 382.60 | 465.00K |
| 2026-06-23 | INR 383.90 | -2.05% | INR 392.70 | INR 396.85 | INR 381.00 | 706.76K |
| 2026-06-22 | INR 391.95 | +1.82% | INR 385.55 | INR 393.25 | INR 383.05 | 510.94K |
| 2026-06-19 | INR 384.95 | +0.40% | INR 382.95 | INR 391.70 | INR 380.25 | 508.56K |
| 2026-06-18 | INR 383.40 | +2.62% | INR 379.65 | INR 385.90 | INR 374.60 | 853.54K |
| 2026-06-17 | INR 373.60 | -1.62% | INR 379.75 | INR 383.20 | INR 369.70 | 566.91K |
| 2026-06-16 | INR 379.75 | +1.39% | INR 375.50 | INR 385.10 | INR 374.15 | 647.74K |
| 2026-06-15 | INR 374.55 | +2.11% | INR 380.00 | INR 387.15 | INR 372.05 | 826.20K |
| 2026-06-12 | INR 366.80 | +6.20% | INR 347.45 | INR 368.50 | INR 347.45 | 1.01M |
| 2026-06-11 | INR 345.40 | +1.04% | INR 340.80 | INR 347.50 | INR 336.40 | 436.69K |
| 2026-06-10 | INR 341.85 | -1.82% | INR 346.05 | INR 352.20 | INR 340.65 | 235.29K |
| 2026-06-09 | INR 348.20 | +1.37% | INR 347.60 | INR 351.85 | INR 344.10 | 271.51K |
| 2026-06-08 | INR 343.50 | -3.69% | INR 350.00 | INR 360.90 | INR 340.10 | 403.10K |
| 2026-06-05 | INR 356.65 | +1.60% | INR 349.70 | INR 358.80 | INR 348.50 | 360.24K |
| 2026-06-04 | INR 351.05 | +0.26% | INR 349.00 | INR 355.90 | INR 345.80 | 360.88K |
| 2026-06-03 | INR 350.15 | +0.88% | INR 348.10 | INR 352.90 | INR 342.15 | 448.47K |
| 2026-06-02 | INR 347.10 | +0.42% | INR 344.00 | INR 350.85 | INR 341.45 | 434.96K |
| 2026-06-01 | INR 345.65 | -1.30% | INR 351.20 | INR 353.00 | INR 339.70 | 553.46K |
| 2026-05-29 | INR 350.20 | -2.79% | INR 361.45 | INR 367.55 | INR 345.30 | 645.08K |