KRBL

KRBL Ltd Historical Data

NSEBSE

₹376.7

(1.50%)

Jun 10, 2025|10:39:57 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	351.4	354.6	340.55	347.45	29,229	43,04,99,073.1	4,30,343
21-May-2025	347.6	362	344.6	358.25	39,882	64,45,00,986.65	8,01,442
22-May-2025	358	362.8	350.3	353.9	19,080	25,29,35,153.15	3,20,576
23-May-2025	354.9	365	352.7	363.25	23,801	42,25,20,985.15	5,22,833
26-May-2025	364.95	370	361.55	364.25	21,250	42,68,86,681.4	5,68,633
27-May-2025	361.25	367	360.5	361.7	11,043	13,41,39,891.7	1,91,224
28-May-2025	361.5	369.3	361.35	365.85	14,324	20,72,38,447.6	2,29,021
29-May-2025	365.95	372	357.05	358.45	14,770	20,18,47,193.95	2,43,576
30-May-2025	360	363.9	351.3	352.85	17,458	22,27,60,349.75	2,66,491
02-Jun-2025	352.05	364.75	351.75	360.35	17,245	19,65,36,254.3	2,20,932
03-Jun-2025	361.9	367.4	359	364.55	13,904	16,95,98,936.55	2,08,593
04-Jun-2025	365.95	374.5	365	366.6	22,377	30,84,43,999.75	3,36,868
05-Jun-2025	369.85	375	365.25	366.6	16,682	20,62,18,947.8	2,31,215
06-Jun-2025	368.95	376	366.6	372.3	18,188	23,81,06,958.3	2,54,299
09-Jun-2025	373.9	374.9	366.75	371.15	13,576	19,12,81,094	2,28,542

KRBL: Related NEWS

No Record Found

Invest wise with Expert advice