KRBL

KRBL Ltd Historical Data

NSEBSE

₹465.65

(0.01%)

Sep 3, 2025|10:39:59 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Aug-2025	448.15	495	447	487.15	89,042	2,78,65,44,928	11,59,705
14-Aug-2025	484.8	484.8	464.05	469.55	45,398	1,12,14,47,170.5	4,82,729
18-Aug-2025	473.35	486.75	464.25	475.6	21,324	73,12,57,982.4	5,43,729
19-Aug-2025	473.3	481.6	470	472.15	9,335	25,69,55,788.6	1,93,722
20-Aug-2025	472	478.15	466.05	469.75	9,694	23,54,38,791.3	1,42,327
21-Aug-2025	473.7	486.9	470.05	477.75	16,408	47,55,81,534.65	3,35,988
22-Aug-2025	477.75	495	470.15	473.3	18,227	49,77,07,347.4	2,78,531
25-Aug-2025	475.6	477.25	435	450.7	21,870	49,00,39,967.25	4,13,022
26-Aug-2025	452.05	464.95	442.55	447.05	21,814	31,85,90,814.1	2,06,684
28-Aug-2025	445.35	456.3	435	440.45	17,953	27,34,72,207.6	1,80,561
29-Aug-2025	437	444	430	431.1	14,921	18,97,97,541	1,84,980
01-Sep-2025	432.45	454.95	427	447.25	22,373	34,86,24,180.35	2,75,992
02-Sep-2025	445.05	479	441.05	465.6	13,619	33,82,80,471.75	3,75,875

KRBL: Related NEWS

No Record Found

Invest wise with Expert advice