KRBL

KRBL Ltd Historical Data

NSEBSE

₹450.8

(0.88%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	388.55	388.7	374.4	378.75	15,009	20,82,71,416.05	2,20,492
15-Jul-2025	379.25	385.3	378.6	379.65	8,605	9,90,58,557.2	96,289
16-Jul-2025	380.05	403.7	380.05	393.15	44,697	83,79,97,323.05	6,29,222
17-Jul-2025	394	402.1	394	396	14,899	22,29,17,976.5	1,88,318
18-Jul-2025	396.95	412.5	396.2	406.8	38,226	89,57,09,726.4	7,12,792
21-Jul-2025	408.35	415.95	396.55	414	22,685	32,27,22,717.6	3,76,174
22-Jul-2025	415	418.85	411	413.55	15,956	26,89,64,838	3,12,254
23-Jul-2025	413	416.75	406.05	409.55	9,839	12,06,87,289.25	97,373
24-Jul-2025	412	417.5	403.2	404.9	11,888	15,18,57,350.85	1,25,872
25-Jul-2025	406.75	406.95	388.1	390.15	18,118	20,07,68,166.55	2,31,475
28-Jul-2025	390.15	397.5	383.2	385.3	11,204	13,13,22,815.5	1,00,391
29-Jul-2025	385.3	400	380.25	397.4	11,950	15,08,10,707.55	1,54,308
30-Jul-2025	397.4	401.8	391.4	393.05	9,480	11,16,60,737	83,158
31-Jul-2025	384.1	391.5	382.35	384.65	7,278	9,79,37,071.45	75,233
01-Aug-2025	380	385.75	367.65	369.95	11,902	15,96,88,335.85	2,08,689
04-Aug-2025	369.95	382.95	366	379.9	11,203	13,17,67,468.7	1,21,334
05-Aug-2025	382.7	382.7	373.15	377.95	6,890	9,27,85,757.05	91,739
06-Aug-2025	378	378.55	369.15	373	8,604	10,62,91,592.75	1,39,541
07-Aug-2025	371	378.25	360	371.85	15,127	15,44,53,427.25	1,81,193
08-Aug-2025	390	434	390	427.9	3,37,807	11,39,68,37,066.75	23,99,177
11-Aug-2025	427.95	449	417.55	446.85	1,39,353	3,90,56,98,071	13,90,511
12-Aug-2025	444.8	470.95	437.8	450.8	1,16,092	3,55,80,38,899.4	11,55,661

KRBL: Related NEWS

No Record Found

Invest wise with Expert advice