iifl-logo

KRBL Ltd Historical Data

379.6
(-1.38%)
Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

KRBL Ltd Historical Data

25/09/2025calendar-icon
25/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

25-Sep-2025

368.9

372.2360.2362.516,94425,58,34,985.053,04,559

26-Sep-2025

363.7

363.7348.3350.920,28521,66,05,112.93,07,993

29-Sep-2025

346

354342.7347.122,92531,15,44,038.454,55,519

30-Sep-2025

350.3

350.85342344.4512,27117,79,97,989.752,18,370

01-Oct-2025

343.55

347.9340.55343.725,99228,47,47,831.24,56,536

03-Oct-2025

352

354.95344.15348.520,66931,87,73,639.452,43,856

06-Oct-2025

351.95

352.85344.25346.213,34318,56,90,491.92,55,489

07-Oct-2025

348

349342347.7510,54711,93,84,902.11,18,317

08-Oct-2025

347.75

351342.4349.411,71715,34,29,239.952,27,729

09-Oct-2025

350

350.05344.7347.359,01910,25,12,424.71,34,229

10-Oct-2025

349.9

373.75345.45370.941,72375,65,49,768.46,48,675

13-Oct-2025

367.65

369.85363.2368.0518,08523,08,52,7082,80,463

14-Oct-2025

368

376.95356.75368.1518,04927,02,55,694.353,10,410

15-Oct-2025

368

386.15365.45378.2529,97244,39,67,269.553,87,191

16-Oct-2025

378.25

381371377.9516,34220,85,46,278.52,55,279

17-Oct-2025

377.55

385.65375.7381.118,89724,96,85,170.63,24,907

20-Oct-2025

381.1

385374.1382.2512,92615,86,19,160.51,55,934

21-Oct-2025

382.5

386379.3383.62,3264,45,37,867.5579,325

23-Oct-2025

383.75

389.85379384.912,34519,21,89,828.32,71,618

24-Oct-2025

382

386.9378379.67,1748,69,75,846.299,279

KRBL: Related NEWS

KRBL shares dips ~13% as Independent Director resigns

Chaudhary mentioned in his letter addressed to the board that the company dynamics were not in line with effective governance principles and independent oversight.

15 Sep 2025|12:34 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.