Want to see IN:KRBL full AI Analyst Report?
KRBL Limited (KRBL) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 379.50 | 412.30 | 374.85 | 400.95 | 400.95 | +10.52% | 479,932 | 18.56 |
| Nov 02, 2026 | 348.85 | 364.85 | 342.00 | 362.80 | 362.80 | +5.19% | 22,513 | 0.88 |
| Oct 30, 2026 | 355.55 | 355.55 | 343.50 | 344.90 | 344.90 | -3.36% | 11,452 | 0.45 |
| Oct 29, 2026 | 355.50 | 358.85 | 347.20 | 356.90 | 356.90 | +1.81% | 7,844 | 0.30 |
| Oct 28, 2026 | 354.60 | 354.60 | 346.00 | 350.55 | 350.55 | -1.52% | 7,869 | 0.30 |
| Oct 27, 2026 | 353.50 | 365.70 | 352.55 | 355.95 | 355.95 | +0.69% | 20,904 | 0.80 |
| Oct 26, 2026 | 348.80 | 355.70 | 343.45 | 353.50 | 353.50 | +1.27% | 12,981 | 0.50 |
| Oct 23, 2026 | 353.60 | 354.10 | 339.40 | 349.05 | 349.05 | -1.55% | 12,906 | 0.50 |
| Oct 22, 2026 | 369.10 | 369.10 | 353.00 | 354.55 | 354.55 | -2.02% | 10,209 | 0.39 |
| Oct 21, 2026 | 376.55 | 376.55 | 358.30 | 361.85 | 361.85 | -3.90% | 33,258 | 1.30 |
| Oct 20, 2026 | 376.55 | 393.15 | 372.00 | 376.55 | 376.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 393.15 | 393.15 | 372.00 | 376.55 | 376.55 | -4.47% | 15,733 | 0.61 |
| Oct 16, 2026 | 393.85 | 399.55 | 392.75 | 394.15 | 394.15 | +0.08% | 10,726 | 0.42 |
| Oct 15, 2026 | 403.05 | 403.05 | 391.65 | 393.85 | 393.85 | -1.98% | 6,850 | 0.27 |
| Oct 14, 2026 | 396.10 | 405.95 | 396.10 | 401.80 | 401.80 | +1.35% | 13,898 | 0.54 |
| Oct 13, 2026 | 393.40 | 404.45 | 388.05 | 396.45 | 396.45 | +0.67% | 12,798 | 0.50 |
| Oct 12, 2026 | 390.20 | 399.90 | 390.20 | 393.80 | 393.80 | +1.19% | 9,670 | 0.37 |
| Oct 09, 2026 | 390.30 | 398.00 | 383.80 | 389.15 | 389.15 | +0.71% | 10,428 | 0.40 |
| Oct 08, 2026 | 403.10 | 403.10 | 385.05 | 386.40 | 386.40 | -2.69% | 9,732 | 0.37 |
| Oct 07, 2026 | 388.20 | 399.85 | 385.95 | 397.10 | 397.10 | +1.95% | 17,729 | 0.68 |
| Oct 06, 2026 | 386.90 | 401.70 | 382.10 | 389.50 | 389.50 | +1.94% | 17,363 | 0.66 |
| Oct 05, 2026 | 375.45 | 383.15 | 375.45 | 382.10 | 382.10 | +1.77% | 5,942 | 0.22 |
| Oct 02, 2026 | 375.45 | 381.20 | 366.00 | 375.45 | 375.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 378.00 | 381.20 | 366.00 | 375.45 | 375.45 | -1.77% | 17,908 | 0.67 |
| Sep 30, 2026 | 387.25 | 393.00 | 381.00 | 382.20 | 382.20 | -1.30% | 12,544 | 0.47 |
| Sep 29, 2026 | 384.35 | 389.30 | 379.25 | 387.25 | 387.25 | +1.11% | 14,816 | 0.56 |
| Sep 28, 2026 | 399.40 | 399.40 | 382.05 | 383.00 | 383.00 | -4.11% | 14,371 | 0.54 |
| Sep 25, 2026 | 394.35 | 407.50 | 393.25 | 399.40 | 399.40 | +0.20% | 15,317 | 0.58 |
| Sep 24, 2026 | 405.55 | 411.00 | 397.00 | 398.60 | 398.60 | -1.57% | 18,797 | 0.71 |
| Sep 23, 2026 | 393.35 | 409.55 | 389.00 | 404.95 | 404.95 | +3.93% | 18,197 | 0.69 |
| Sep 22, 2026 | 390.95 | 394.55 | 386.60 | 389.65 | 389.65 | -1.04% | 9,723 | 0.37 |
| Sep 21, 2026 | 391.55 | 396.10 | 386.50 | 393.75 | 393.75 | +0.29% | 6,078 | 0.23 |
| Sep 18, 2026 | 392.85 | 397.25 | 390.50 | 392.60 | 392.60 | +0.24% | 14,340 | 0.53 |
| Sep 17, 2026 | 397.25 | 399.50 | 392.65 | 396.15 | 391.65 | +0.44% | 5,821 | 0.21 |
| Sep 16, 2026 | 394.70 | 398.45 | 384.00 | 394.40 | 389.92 | -0.59% | 19,970 | 0.73 |
| Sep 15, 2026 | 424.60 | 424.60 | 392.95 | 396.75 | 392.24 | -5.68% | 22,196 | 0.81 |
| Sep 14, 2026 | 420.65 | 425.55 | 416.30 | 420.65 | 415.87 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 423.40 | 425.55 | 416.30 | 420.65 | 415.87 | -0.65% | 17,979 | 0.65 |
| Sep 10, 2026 | 435.00 | 436.00 | 421.80 | 423.40 | 418.59 | -2.44% | 19,294 | 0.68 |
| Sep 09, 2026 | 427.00 | 444.00 | 427.00 | 434.00 | 429.07 | +0.78% | 21,228 | 0.74 |
| Sep 08, 2026 | 432.55 | 439.15 | 425.45 | 430.65 | 425.76 | +0.84% | 20,150 | 0.71 |
| Sep 07, 2026 | 427.30 | 439.15 | 421.85 | 427.05 | 422.20 | +1.24% | 28,590 | 1.02 |
| Sep 04, 2026 | 428.30 | 429.40 | 417.05 | 421.80 | 417.01 | -0.62% | 23,785 | 0.85 |
| Sep 03, 2026 | 426.05 | 429.45 | 421.95 | 424.45 | 419.63 | -0.01% | 20,060 | 0.72 |
| Sep 02, 2026 | 422.75 | 429.25 | 418.45 | 424.50 | 419.68 | -0.18% | 26,295 | 0.95 |
| Sep 01, 2026 | 421.05 | 428.75 | 418.00 | 425.25 | 420.42 | +0.67% | 50,360 | 1.85 |
| Aug 31, 2026 | 432.00 | 434.05 | 420.50 | 422.40 | 417.60 | -3.48% | 27,470 | 1.01 |
| Aug 28, 2026 | 432.10 | 442.60 | 427.05 | 437.65 | 432.68 | +0.96% | 30,026 | 1.11 |
| Aug 27, 2026 | 443.25 | 446.35 | 430.50 | 433.50 | 428.58 | -3.06% | 34,309 | 1.28 |
| Aug 26, 2026 | 424.00 | 452.25 | 424.00 | 447.20 | 442.12 | +5.65% | 106,818 | 4.19 |
