UK markets closed

KRBL Limited (KRBL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
290.65-3.20 (-1.09%)
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024295.00297.00289.10290.65290.65606,389
02 May 2024296.40297.55290.55293.85293.85541,918
30 Apr 2024306.95306.95294.00295.05295.05614,899
29 Apr 2024298.50302.80295.95297.00297.00473,004
26 Apr 2024300.45301.00295.05296.30296.30347,365
25 Apr 2024297.00302.15296.20299.25299.25352,792
24 Apr 2024299.50303.00295.00296.00296.00393,819
23 Apr 2024305.00306.00296.80297.85297.85539,626
22 Apr 2024296.50307.00292.05300.65300.65871,557
19 Apr 2024284.00295.95283.95289.90289.90463,295
18 Apr 2024300.00300.00288.35290.85290.85488,166
16 Apr 2024295.05299.50294.20295.45295.45253,427
15 Apr 2024285.75300.20285.75294.20294.20404,448
12 Apr 2024307.80314.50298.20301.10301.101,190,437
10 Apr 2024311.00315.00305.05306.75306.75419,131
09 Apr 2024317.65318.20305.05309.70309.70401,240
08 Apr 2024315.90323.00313.10315.75315.75444,440
05 Apr 2024317.05319.45311.00313.10313.10567,888
04 Apr 2024314.20321.00311.40316.80316.80569,216
03 Apr 2024307.05319.95305.65313.15313.15926,725
02 Apr 2024311.90313.70304.25307.55307.55907,178
01 Apr 2024282.85313.70281.35309.60309.603,149,447
28 Mar 2024282.25283.95276.75277.35277.35640,817
27 Mar 2024286.00287.00281.00282.25282.25547,813
26 Mar 2024289.00290.85282.75284.70284.70529,839
22 Mar 2024292.30295.00287.80288.80288.80546,650
21 Mar 2024295.00296.65290.15291.45291.45304,458
20 Mar 2024291.75298.00290.40293.35293.35353,302
19 Mar 2024290.00292.90287.05289.50289.50214,745
18 Mar 2024288.15294.05286.00289.60289.60330,088
15 Mar 2024293.95297.45286.05288.15288.15336,110
14 Mar 2024283.95298.35280.85293.85293.85737,342
13 Mar 2024287.25288.30275.55284.65284.651,084,903
12 Mar 2024292.75292.80278.75286.90286.901,336,246
11 Mar 2024302.55303.80288.80292.80292.80666,679
07 Mar 2024297.15306.75296.00298.30298.30842,060
06 Mar 2024301.25303.25296.05299.25299.25515,308
05 Mar 2024310.00310.50301.20302.60302.60589,696
04 Mar 2024316.30316.85305.60307.60307.60628,945
01 Mar 2024323.85323.90312.05313.50313.50679,692
29 Feb 2024329.90330.00320.15321.25321.25464,988
28 Feb 2024331.55333.00326.25327.15327.15224,323
27 Feb 2024337.90339.55329.75331.45331.45423,150
26 Feb 2024341.60344.75335.05337.85337.85285,660
23 Feb 2024346.60347.20339.50340.80340.80230,023
22 Feb 2024349.50351.00343.10346.85346.85168,530
21 Feb 2024343.20349.40343.20346.05346.05188,649
20 Feb 2024348.80350.65344.90345.80345.80223,893
19 Feb 2024354.35357.70348.00348.75348.75221,925
16 Feb 2024338.15356.50338.15354.30354.30462,959
15 Feb 2024338.05345.80334.20338.05338.05342,250
14 Feb 2024334.95339.95332.00337.10337.10247,185
13 Feb 2024354.30357.30331.65338.50338.50907,154
12 Feb 2024359.90360.90352.25354.30354.30148,629
09 Feb 2024357.05361.05355.00359.15359.15146,845
08 Feb 2024360.60363.90358.50359.80359.80189,490
07 Feb 2024360.00369.00357.90360.50360.50298,887
06 Feb 2024360.70364.70359.50362.20362.20172,935
05 Feb 2024360.35362.70358.00360.15360.15210,514
02 Feb 2024362.00366.00358.55360.35360.35269,624
01 Feb 2024362.50363.00358.80361.15361.15201,074
31 Jan 2024358.10370.45358.10359.85359.85472,175
30 Jan 2024365.75365.75358.50361.20361.20262,268
29 Jan 2024363.00364.90358.05363.50363.50174,449
25 Jan 2024355.00362.00355.00361.10361.10194,406
24 Jan 2024365.00365.60352.00354.20354.20308,968
23 Jan 2024375.95375.95358.35364.10364.10249,659
19 Jan 2024371.10376.00369.00371.20371.20163,444
18 Jan 2024368.25372.35360.20369.10369.10238,174
17 Jan 2024375.00377.00368.35369.65369.65198,899
16 Jan 2024381.40381.95375.30377.50377.50255,091
15 Jan 2024384.30384.30376.10377.55377.55274,790
12 Jan 2024385.50386.20378.70380.80380.80433,702
11 Jan 2024370.35385.95367.50382.50382.50901,608
10 Jan 2024372.30374.00367.20368.55368.55202,933
09 Jan 2024370.75374.95369.30372.25372.25194,313
08 Jan 2024376.35376.85368.05369.60369.60208,645
05 Jan 2024373.25380.00372.25376.35376.35386,728
04 Jan 2024376.70377.90371.95373.25373.25246,951
03 Jan 2024374.80378.45372.05374.05374.05241,721
02 Jan 2024376.75378.60368.70373.95373.95284,221
01 Jan 2024376.50380.90375.10376.75376.75492,945
29 Dec 2023360.00377.95358.35375.10375.101,919,731
28 Dec 2023364.45364.45358.65360.35360.35224,122
27 Dec 2023364.00364.45359.80362.60362.60289,202
26 Dec 2023355.70361.40353.00359.15359.15274,343
22 Dec 2023345.00356.80345.00353.90353.90233,774
21 Dec 2023348.85355.85343.75354.35354.35271,786
20 Dec 2023358.45362.95347.00350.10350.10391,138
19 Dec 2023358.00360.95356.00356.75356.75350,261
18 Dec 2023360.00365.90357.55363.20363.20399,452
15 Dec 2023356.70367.90356.00360.05360.05975,314
14 Dec 2023356.10358.60353.05355.00355.00266,954
13 Dec 2023355.80359.00352.00354.35354.35277,647
12 Dec 2023357.00357.40350.75353.50353.50208,109
11 Dec 2023358.20360.80353.05355.25355.25228,312
08 Dec 2023364.00366.30354.45357.55357.55353,068
07 Dec 2023358.80366.95353.50360.25360.25677,483
06 Dec 2023351.00360.70350.80356.20356.20714,928
05 Dec 2023346.85353.00346.25350.25350.25422,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...