KRBL

KRBL Ltd Historical Data

NSEBSE

₹379.5

(1.12%)

Jul 2, 2025|03:59:04 PM

Invest wise with Expert advice

From Date

02/06/2025

To Date

02/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	373.2	377.65	369.35	373.75	11,921	19,75,72,873.6	2,25,321
11-Jun-2025	371.95	384	371.95	380	25,797	31,06,47,946.85	3,92,977
12-Jun-2025	378.4	383.85	372	373.55	16,943	20,17,78,782.1	2,14,624
13-Jun-2025	367	371.7	359.95	360.45	22,797	23,06,75,561.05	2,92,618
16-Jun-2025	360	364	353.85	360.05	24,483	25,69,44,990.15	3,18,713
17-Jun-2025	360.05	366.85	353.05	356.65	11,063	14,18,77,111.7	1,73,688
18-Jun-2025	355.95	363.85	347.4	350.25	19,575	18,71,40,361.5	2,32,887
19-Jun-2025	350	356.1	342	345.5	15,594	17,56,55,727.8	2,28,100
20-Jun-2025	345	349.1	340.35	342.35	19,062	19,90,32,928.5	3,38,189
23-Jun-2025	340	343.65	331.2	332.9	22,478	21,80,97,456.85	3,43,089
24-Jun-2025	345	362.5	337.25	356.15	59,194	73,58,12,290.35	4,99,858
25-Jun-2025	358.15	365.45	352.35	359.3	24,125	33,56,83,815.7	3,67,813
26-Jun-2025	356.5	366.4	353.3	356.25	11,781	12,52,74,390.3	99,012
27-Jun-2025	355.2	370	355.05	367.45	28,136	30,18,89,306.05	3,14,385
30-Jun-2025	368.05	376.1	364.2	365.7	19,848	22,45,83,019.85	2,27,363
01-Jul-2025	366.95	380.8	366.95	375.3	32,255	43,72,19,952.1	3,45,435

KRBL: Related NEWS

No Record Found

Invest wise with Expert advice