KRBL Limited (KRBL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 287.85 | 288.40 | 283.95 | 285.55 | 285.55 | 14,399 |
| 07 May 2024 | 292.85 | 292.95 | 285.50 | 286.00 | 286.00 | 15,039 |
| 06 May 2024 | 296.50 | 296.50 | 288.00 | 289.10 | 289.10 | 43,219 |
| 03 May 2024 | 294.80 | 297.00 | 289.20 | 290.70 | 290.70 | 36,020 |
| 02 May 2024 | 296.05 | 297.65 | 290.55 | 293.85 | 293.85 | 37,546 |
| 30 Apr 2024 | 303.00 | 305.70 | 294.15 | 295.25 | 295.25 | 52,211 |
| 29 Apr 2024 | 296.20 | 302.90 | 296.00 | 297.25 | 297.25 | 17,681 |
| 26 Apr 2024 | 299.30 | 300.40 | 295.00 | 295.90 | 295.90 | 16,554 |
| 25 Apr 2024 | 294.60 | 302.00 | 294.60 | 299.20 | 299.20 | 41,790 |
| 24 Apr 2024 | 298.10 | 302.50 | 295.15 | 296.25 | 296.25 | 28,366 |
| 23 Apr 2024 | 304.40 | 306.00 | 296.85 | 298.05 | 298.05 | 26,723 |
| 22 Apr 2024 | 294.30 | 307.20 | 292.20 | 300.75 | 300.75 | 21,259 |
| 19 Apr 2024 | 284.60 | 295.70 | 284.55 | 289.85 | 289.85 | 36,234 |
| 18 Apr 2024 | 301.30 | 301.30 | 289.70 | 290.95 | 290.95 | 27,805 |
| 16 Apr 2024 | 295.35 | 299.70 | 294.25 | 295.65 | 295.65 | 23,688 |
| 15 Apr 2024 | 300.85 | 300.85 | 288.60 | 294.35 | 294.35 | 17,702 |
| 12 Apr 2024 | 308.20 | 314.40 | 298.55 | 300.85 | 300.85 | 34,969 |
| 10 Apr 2024 | 312.75 | 314.80 | 305.45 | 306.45 | 306.45 | 35,453 |
| 09 Apr 2024 | 317.05 | 317.65 | 305.25 | 309.90 | 309.90 | 30,384 |
| 08 Apr 2024 | 318.60 | 323.00 | 313.55 | 315.85 | 315.85 | 15,259 |
| 05 Apr 2024 | 317.40 | 319.00 | 310.95 | 313.00 | 313.00 | 37,926 |
| 04 Apr 2024 | 317.70 | 320.35 | 311.65 | 316.80 | 316.80 | 26,505 |
| 03 Apr 2024 | 310.15 | 319.80 | 306.10 | 312.95 | 312.95 | 53,322 |
| 02 Apr 2024 | 310.45 | 313.90 | 305.00 | 307.30 | 307.30 | 95,939 |
| 01 Apr 2024 | 279.50 | 313.00 | 279.50 | 309.80 | 309.80 | 206,053 |
| 28 Mar 2024 | 282.15 | 284.20 | 276.05 | 277.50 | 277.50 | 49,635 |
| 27 Mar 2024 | 285.30 | 288.35 | 280.55 | 282.15 | 282.15 | 61,238 |
| 26 Mar 2024 | 292.60 | 292.60 | 282.80 | 284.90 | 284.90 | 35,978 |
| 22 Mar 2024 | 295.35 | 295.35 | 287.45 | 288.70 | 288.70 | 20,103 |
| 21 Mar 2024 | 296.45 | 296.45 | 290.15 | 291.15 | 291.15 | 27,987 |
| 20 Mar 2024 | 290.45 | 297.00 | 290.40 | 293.30 | 293.30 | 37,097 |
| 19 Mar 2024 | 288.65 | 292.50 | 287.05 | 289.95 | 289.95 | 32,907 |
| 18 Mar 2024 | 292.05 | 294.00 | 287.00 | 289.75 | 289.75 | 17,696 |
| 15 Mar 2024 | 293.35 | 297.45 | 285.00 | 287.55 | 287.55 | 34,856 |
| 14 Mar 2024 | 282.15 | 298.10 | 281.00 | 293.85 | 293.85 | 42,185 |
| 13 Mar 2024 | 286.60 | 288.00 | 275.75 | 284.30 | 284.30 | 54,557 |
| 12 Mar 2024 | 296.65 | 296.65 | 278.85 | 286.45 | 286.45 | 136,836 |
| 11 Mar 2024 | 302.65 | 303.00 | 287.15 | 292.80 | 292.80 | 72,917 |
| 07 Mar 2024 | 297.95 | 307.00 | 296.60 | 298.65 | 298.65 | 23,546 |
| 06 Mar 2024 | 301.80 | 303.20 | 296.25 | 298.90 | 298.90 | 60,081 |
| 05 Mar 2024 | 310.45 | 310.85 | 301.50 | 302.70 | 302.70 | 29,480 |
| 04 Mar 2024 | 316.40 | 316.60 | 306.00 | 307.40 | 307.40 | 69,022 |
| 01 Mar 2024 | 321.45 | 323.55 | 312.30 | 313.65 | 313.65 | 51,675 |
| 29 Feb 2024 | 333.50 | 333.50 | 320.10 | 321.40 | 321.40 | 28,189 |
| 28 Feb 2024 | 331.90 | 332.65 | 326.05 | 326.95 | 326.95 | 37,649 |
| 27 Feb 2024 | 339.90 | 339.90 | 330.00 | 331.60 | 331.60 | 10,261 |
| 26 Feb 2024 | 345.20 | 345.20 | 335.60 | 337.80 | 337.80 | 30,882 |
| 23 Feb 2024 | 348.40 | 348.40 | 339.60 | 341.00 | 341.00 | 8,389 |
| 22 Feb 2024 | 350.95 | 350.95 | 343.30 | 346.80 | 346.80 | 7,288 |
| 21 Feb 2024 | 345.05 | 348.95 | 344.05 | 345.80 | 345.80 | 21,718 |
| 20 Feb 2024 | 349.95 | 350.35 | 345.00 | 346.05 | 346.05 | 23,987 |
| 19 Feb 2024 | 359.65 | 359.65 | 348.10 | 349.00 | 349.00 | 23,587 |
| 16 Feb 2024 | 340.00 | 356.00 | 339.15 | 354.40 | 354.40 | 21,547 |
| 15 Feb 2024 | 337.05 | 345.50 | 334.40 | 337.70 | 337.70 | 13,988 |
| 14 Feb 2024 | 336.35 | 339.90 | 331.05 | 336.95 | 336.95 | 9,177 |
| 13 Feb 2024 | 353.20 | 357.20 | 332.00 | 338.30 | 338.30 | 40,169 |
| 12 Feb 2024 | 359.55 | 360.50 | 352.20 | 354.20 | 354.20 | 20,672 |
| 09 Feb 2024 | 358.10 | 360.45 | 354.70 | 359.30 | 359.30 | 17,870 |
| 08 Feb 2024 | 362.80 | 363.85 | 358.75 | 360.10 | 360.10 | 9,123 |
| 07 Feb 2024 | 361.30 | 368.80 | 358.00 | 360.35 | 360.35 | 14,511 |
| 06 Feb 2024 | 361.75 | 364.50 | 359.15 | 362.00 | 362.00 | 17,554 |
| 05 Feb 2024 | 360.05 | 362.40 | 358.05 | 360.15 | 360.15 | 8,185 |
| 02 Feb 2024 | 361.80 | 366.00 | 358.65 | 360.05 | 360.05 | 24,844 |
| 01 Feb 2024 | 359.05 | 363.50 | 358.85 | 361.30 | 361.30 | 10,895 |
| 31 Jan 2024 | 358.00 | 370.00 | 358.00 | 359.70 | 359.70 | 35,473 |
| 30 Jan 2024 | 364.15 | 365.90 | 358.75 | 361.35 | 361.35 | 7,763 |
| 29 Jan 2024 | 358.50 | 364.65 | 358.35 | 363.20 | 363.20 | 18,628 |
| 25 Jan 2024 | 354.50 | 362.10 | 354.50 | 361.15 | 361.15 | 7,969 |
| 24 Jan 2024 | 365.00 | 365.60 | 352.20 | 354.10 | 354.10 | 45,479 |
| 23 Jan 2024 | 375.00 | 375.30 | 358.35 | 364.60 | 364.60 | 12,073 |
| 19 Jan 2024 | 373.75 | 375.90 | 369.95 | 371.10 | 371.10 | 12,060 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 374.15 | 376.50 | 368.60 | 369.85 | 369.85 | 30,174 |
| 16 Jan 2024 | 381.00 | 383.00 | 375.75 | 377.75 | 377.75 | 24,642 |
| 15 Jan 2024 | 384.80 | 385.00 | 376.05 | 377.35 | 377.35 | 18,199 |
| 12 Jan 2024 | 386.45 | 386.50 | 379.00 | 380.20 | 380.20 | 26,044 |
| 11 Jan 2024 | 370.85 | 385.35 | 368.00 | 382.30 | 382.30 | 34,424 |
| 10 Jan 2024 | 372.75 | 373.10 | 367.35 | 368.15 | 368.15 | 8,855 |
| 09 Jan 2024 | 373.85 | 374.90 | 369.30 | 371.65 | 371.65 | 23,331 |
| 08 Jan 2024 | 379.85 | 379.85 | 368.30 | 369.60 | 369.60 | 9,226 |
| 05 Jan 2024 | 372.20 | 380.00 | 372.20 | 376.20 | 376.20 | 18,121 |
| 04 Jan 2024 | 377.75 | 377.75 | 371.55 | 372.90 | 372.90 | 21,732 |
| 03 Jan 2024 | 373.20 | 378.25 | 372.10 | 374.05 | 374.05 | 10,467 |
| 02 Jan 2024 | 376.05 | 377.30 | 368.85 | 373.85 | 373.85 | 13,082 |
| 01 Jan 2024 | 377.65 | 380.65 | 375.45 | 376.00 | 376.00 | 15,030 |
| 29 Dec 2023 | 357.35 | 377.60 | 357.35 | 374.55 | 374.55 | 66,003 |
| 28 Dec 2023 | 364.90 | 364.90 | 358.65 | 360.30 | 360.30 | 8,750 |
| 27 Dec 2023 | 362.85 | 364.00 | 360.00 | 362.40 | 362.40 | 13,229 |
| 26 Dec 2023 | 355.15 | 361.00 | 353.15 | 358.90 | 358.90 | 30,260 |
| 22 Dec 2023 | 340.65 | 356.90 | 340.65 | 354.25 | 354.25 | 28,381 |
| 21 Dec 2023 | 345.15 | 355.00 | 344.00 | 354.20 | 354.20 | 34,689 |
| 20 Dec 2023 | 358.95 | 362.55 | 347.05 | 350.25 | 350.25 | 75,564 |
| 19 Dec 2023 | 358.10 | 360.90 | 356.00 | 356.80 | 356.80 | 38,188 |
| 18 Dec 2023 | 359.80 | 365.80 | 358.00 | 363.30 | 363.30 | 12,018 |
| 15 Dec 2023 | 357.00 | 367.70 | 356.75 | 359.80 | 359.80 | 29,378 |
| 14 Dec 2023 | 356.55 | 358.35 | 353.30 | 354.30 | 354.30 | 13,959 |
| 13 Dec 2023 | 356.80 | 359.00 | 352.05 | 354.15 | 354.15 | 27,051 |
| 12 Dec 2023 | 357.45 | 357.45 | 350.65 | 353.50 | 353.50 | 7,334 |
| 11 Dec 2023 | 358.00 | 360.60 | 353.20 | 355.05 | 355.05 | 16,405 |
| 08 Dec 2023 | 364.90 | 366.00 | 354.30 | 357.05 | 357.05 | 59,912 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.