KRBL

KRBL Ltd Historical Data

NSEBSE

₹347.45

(-0.59%)

May 20, 2025|03:44:41 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	307.45	315	300.55	311.6	20,912	23,62,55,851.1	3,96,640
22-Apr-2025	308.55	316.3	306.55	312.2	18,038	17,29,23,653.25	2,54,925
23-Apr-2025	315.5	317.45	311.95	316.25	16,138	17,94,74,936.7	3,15,732
24-Apr-2025	317	325	313	316.3	31,955	30,66,61,814.8	3,93,935
25-Apr-2025	319	320.2	305	307.3	22,410	18,11,94,771.9	2,53,668
28-Apr-2025	309.95	313.75	306.05	311.5	13,839	9,40,26,443.25	1,32,201
29-Apr-2025	311.3	319.95	307.45	308.65	13,777	10,85,50,651.25	1,25,509
30-Apr-2025	307.1	322.1	306.55	310.45	42,064	35,65,87,556.55	4,93,649
02-May-2025	311.25	312	302.65	304.1	14,152	9,97,54,475.45	1,34,766
05-May-2025	306	308.85	302.5	304.15	9,951	7,10,63,923.05	87,737
06-May-2025	304.15	305.8	293.4	295.3	13,447	8,07,73,387.55	1,15,698
07-May-2025	291.05	314	291.05	307.05	32,118	22,84,14,347.05	2,08,485
08-May-2025	307.25	315.5	307	308.15	15,859	11,29,81,497.75	1,59,076
09-May-2025	300	306.6	297	300.95	16,328	10,58,02,633.75	1,10,320
12-May-2025	308.5	319.6	308.05	314.5	14,111	15,55,09,754.1	2,11,191
13-May-2025	314.5	322	312.25	318.1	10,061	11,54,33,881.65	1,61,406
14-May-2025	318.15	322.4	315.8	317.5	6,904	8,61,26,499.1	1,03,602
15-May-2025	319.9	327.25	319.9	321.55	19,226	26,95,74,020.55	4,53,203
16-May-2025	324.25	330	322.1	323.95	18,580	23,28,71,884.05	3,51,907
19-May-2025	339.3	355.55	335.55	349.5	97,577	2,10,82,01,626.9	18,36,771

KRBL: Related NEWS

No Record Found

Invest wise with Expert advice