K&R Rail Engine.

K&R Rail Engineering Ltd Historical Data

NSEBSE

₹42.05

(1.15%)

Sep 18, 2025|10:23:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	44.4	44.73	43.22	44.73	705	58,59,196	86,120
20-Aug-2025	45.98	46.96	45	46.96	325	24,19,969	35,590
21-Aug-2025	48.69	49.3	48.25	49.3	387	42,13,760	66,321
22-Aug-2025	51	51.76	49.54	51.76	799	1,00,03,874	1,11,519
25-Aug-2025	53.74	53.8	52	52.47	1,697	1,10,97,610	1,44,406
26-Aug-2025	51.15	52.75	49.85	49.85	987	55,09,688	73,450
28-Aug-2025	48.01	49.9	47.36	47.42	1,015	38,64,903	52,723
29-Aug-2025	46.1	49.2	46.1	48.36	706	25,33,075	34,781
01-Sep-2025	50	50.77	48.8	50.77	235	14,60,847	25,439
02-Sep-2025	52.4	53.3	52	53.3	225	18,53,227	27,653
03-Sep-2025	54	55.96	52	55.96	437	53,81,035	66,901
04-Sep-2025	58.75	58.75	53.17	53.42	2,192	2,10,99,536	2,44,105
05-Sep-2025	53	55.99	53	54.92	782	47,36,438	55,863
08-Sep-2025	56.1	57	55	56.52	864	49,90,148	64,662
09-Sep-2025	57	57.3	53.7	53.7	1,004	78,28,289	89,304
10-Sep-2025	54	54	51.02	51.02	1,133	79,73,870	1,11,851
11-Sep-2025	51.09	51.9	48.47	48.47	1,340	83,25,390	1,15,255
12-Sep-2025	48.71	48.71	46.05	46.05	1,529	1,74,61,423	1,87,413
15-Sep-2025	44.16	47.99	43.75	44.12	3,085	6,21,32,340	6,41,385
16-Sep-2025	43	43.5	41.92	43.14	3,118	3,74,84,935	4,79,147
17-Sep-2025	43.35	43.35	40.99	41.57	3,264	3,17,56,535	4,54,691

K&R Rail Engine.: Related NEWS

No Record Found

Invest wise with Expert advice