KRBL

KRBL Ltd Historical Data

NSEBSE

₹379.65

(0.24%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Jul-2025	376.25	390.4	372.75	379.5	26,264	46,23,20,883.75	5,17,027
03-Jul-2025	380	398	377.55	396.8	48,162	96,65,43,436.5	6,10,401
04-Jul-2025	395.8	405.45	393.2	396.8	30,020	51,45,68,537.35	5,58,822
07-Jul-2025	394.95	402	389	391.85	14,036	21,51,79,189.05	1,95,224
08-Jul-2025	392.1	402	392.05	396.55	16,226	28,92,64,828.15	3,47,914
09-Jul-2025	396.75	405	396.75	401.6	15,679	22,54,75,270.9	2,30,405
10-Jul-2025	403.05	406.9	395.35	398.75	16,690	25,56,68,269.75	2,30,928
11-Jul-2025	395.5	399.8	386.1	388.55	13,471	21,83,72,059.75	3,04,452
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

KRBL: Related NEWS

No Record Found

Invest wise with Expert advice