NSE - Delayed Quote
INR
KRBL Limited (KRBL.NS)
405.10
-2.70
(-0.66%)
At close: November 9 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
405.50
408.60
401.00
405.10
405.10
177,225
Nov 6, 2026
405.90
410.95
399.70
408.05
408.05
313,642
Nov 5, 2026
411.00
419.00
406.00
407.40
407.40
392,599
Nov 4, 2026
396.00
417.80
396.00
408.65
408.65
1,807,357
Nov 3, 2026
376.10
412.80
372.45
401.45
401.45
11,717,862
Nov 2, 2026
342.00
364.85
342.00
363.00
363.00
369,361
Oct 30, 2026
355.00
355.15
343.35
345.05
345.05
287,632
Oct 29, 2026
350.05
359.00
346.65
356.10
356.10
326,035
Oct 28, 2026
355.00
355.05
345.65
350.65
350.65
277,670
Oct 27, 2026
353.90
365.75
350.90
355.95
355.95
360,022
Oct 26, 2026
346.00
355.00
341.90
352.75
352.75
344,585
Oct 23, 2026
352.00
355.00
338.75
349.35
349.35
507,144
Oct 22, 2026
360.00
365.40
352.65
354.90
354.90
296,838
Oct 21, 2026
377.00
377.00
358.00
362.40
362.40
605,884
Oct 19, 2026
394.00
394.05
371.85
376.45
376.45
530,003
Oct 16, 2026
395.40
399.70
392.10
394.25
394.25
189,534
Oct 15, 2026
402.00
402.00
391.50
393.80
393.80
209,314
Oct 14, 2026
396.65
406.00
394.60
401.95
401.95
355,186
Oct 13, 2026
394.50
405.15
387.20
396.60
396.60
419,689
Oct 12, 2026
389.45
400.00
389.45
393.05
393.05
308,888
Oct 9, 2026
387.00
398.80
383.40
389.20
389.20
284,167
Oct 8, 2026
399.80
401.85
385.00
386.05
386.05
473,055
Oct 7, 2026
389.15
400.00
385.00
398.20
398.20
376,596
Oct 6, 2026
382.50
402.45
381.55
389.15
389.15
688,266
Oct 5, 2026
375.90
384.20
375.00
382.15
382.15
178,218
Oct 1, 2026
381.60
381.70
366.00
375.90
375.90
470,715
Sep 30, 2026
386.30
393.70
379.50
381.60
381.60
243,341
Sep 29, 2026
382.00
390.00
379.25
386.20
386.20
320,487
Sep 28, 2026
398.65
398.65
381.55
382.95
382.95
307,046
Sep 25, 2026
396.00
407.30
393.30
398.65
398.65
459,998
Sep 24, 2026
404.75
410.95
396.20
398.20
398.20
360,627
Sep 23, 2026
388.00
409.60
387.85
404.85
404.85
597,218
Sep 22, 2026
391.00
394.95
386.55
389.90
389.90
247,235
Sep 21, 2026
392.45
397.25
386.15
393.15
393.15
258,237
Sep 18, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
393.45
398.00
390.30
392.45
392.45
358,622
Sep 17, 2026
395.00
400.10
392.90
395.40
390.90
248,080
Sep 16, 2026
395.00
398.65
383.50
394.85
390.36
386,919
Sep 15, 2026
423.65
423.65
391.00
397.15
392.63
697,222
Sep 11, 2026
423.25
425.90
416.05
421.05
416.26
377,861
Sep 10, 2026
435.45
437.20
422.00
423.25
418.43
473,016
Sep 9, 2026
434.45
444.60
428.15
434.45
429.51
688,251
Sep 8, 2026
429.40
438.70
425.20
431.05
426.14
611,988
Sep 7, 2026
425.00
439.80
422.00
427.30
422.44
690,366
Sep 4, 2026
425.50
429.65
416.85
421.95
417.15
313,910
Sep 3, 2026
427.45
429.70
421.90
424.90
420.06
256,226
Sep 2, 2026
422.00
429.15
418.60
424.40
419.57
442,674
Sep 1, 2026
422.00
428.40
418.25
424.10
419.27
550,570
Aug 31, 2026
432.95
433.95
420.10
422.25
417.44
731,450
Aug 28, 2026
431.50
443.85
424.00
437.65
432.67
829,333
Aug 27, 2026
447.00
447.10
430.00
433.55
428.62
821,268
Aug 26, 2026
426.40
452.80
425.00
447.40
442.31
2,764,286
Aug 25, 2026
436.00
436.00
419.00
423.00
418.19
1,535,674
Aug 24, 2026
411.05
444.00
407.90
437.80
432.82
5,300,520
Aug 21, 2026
401.85
409.35
398.80
406.95
402.32
916,765
Aug 20, 2026
401.00
405.10
392.00
397.25
392.73
591,855
Aug 19, 2026
393.80
412.00
392.60
399.60
395.05
1,043,549
Aug 18, 2026
394.65
403.80
390.50
393.60
389.12
715,530
Aug 17, 2026
387.60
398.60
380.25
395.70
391.20
874,538
Aug 14, 2026
389.50
402.00
381.75
386.40
382.00
4,140,543
Aug 13, 2026
374.90
382.00
365.70
372.40
368.16
337,309
Aug 12, 2026
370.40
376.05
366.00
373.20
368.95
214,572
Aug 11, 2026
373.70
375.70
368.10
370.55
366.33
164,492
Aug 10, 2026
378.40
384.90
371.65
373.90
369.64
311,647
Aug 7, 2026
373.85
381.50
371.60
378.65
374.34
227,353
Aug 6, 2026
375.80
377.20
370.25
374.05
369.79
238,847
Aug 5, 2026
370.90
379.80
370.15
374.90
370.63
298,636
Aug 4, 2026
379.30
380.05
367.40
368.60
364.41
288,974
Aug 3, 2026
350.00
381.00
350.00
373.70
369.45
798,295
Jul 31, 2026
351.50
361.80
349.60
351.10
347.10
422,481
Jul 30, 2026
346.90
352.85
344.85
350.65
346.66
312,391
Jul 29, 2026
345.95
351.65
341.60
348.55
344.58
187,366
Jul 28, 2026
353.50
353.50
344.50
345.80
341.86
138,156
Jul 27, 2026
351.45
356.00
349.50
350.55
346.56
157,363
Jul 24, 2026
341.00
351.85
339.50
350.75
346.76
204,492
Jul 23, 2026
350.95
352.95
343.35
343.85
339.94
221,110
Jul 22, 2026
354.30
355.75
347.55
350.30
346.31
302,259
Jul 21, 2026
355.00
358.30
353.05
355.05
351.01
165,019
Jul 20, 2026
358.50
359.00
353.15
355.45
351.40
355,608
Jul 17, 2026
357.15
360.00
354.00
358.50
354.42
268,429
Jul 16, 2026
359.10
363.00
355.85
359.05
354.96
185,259
Jul 15, 2026
353.90
360.00
353.75
359.10
355.01
361,613
Jul 14, 2026
362.00
363.15
351.60
352.75
348.74
608,913
Jul 13, 2026
365.00
368.65
360.90
364.30
360.15
231,616
Jul 10, 2026
371.10
373.85
365.20
366.15
361.98
305,526
Jul 9, 2026
360.85
375.00
359.65
369.30
365.10
408,585
Jul 8, 2026
370.00
375.30
354.65
359.80
355.71
543,646
Jul 7, 2026
374.00
374.00
363.10
371.50
367.27
307,389
Jul 6, 2026
380.80
381.05
373.00
374.15
369.89
159,367
Jul 3, 2026
380.05
383.40
373.50
375.50
371.23
191,020
Jul 2, 2026
378.10
382.50
375.10
380.00
375.68
228,219
Jul 1, 2026
379.30
382.95
374.10
378.45
374.14
259,935
Jun 30, 2026
379.15
382.00
373.35
375.25
370.98
221,140
Jun 29, 2026
385.80
385.80
375.30
379.15
374.83
241,281
Jun 25, 2026
397.65
398.25
383.55
385.35
380.96
378,663
Jun 24, 2026
383.50
396.40
382.60
393.95
389.47
464,998
Jun 23, 2026
392.70
396.85
381.00
383.90
379.53
706,761
Jun 22, 2026
385.55
393.25
383.05
391.95
387.49
510,937
Jun 19, 2026
382.95
391.70
380.25
384.95
380.57
508,555
Jun 18, 2026
379.65
385.90
374.60
383.40
379.04
853,536
Jun 17, 2026
379.75
383.20
369.70
373.60
369.35
566,906
Jun 16, 2026
375.50
385.10
374.15
379.75
375.43
647,739
Jun 15, 2026
380.00
387.15
372.05
374.55
370.29
826,195
Jun 12, 2026
347.45
368.50
347.45
366.80
362.63
1,009,787
Jun 11, 2026
340.80
347.50
336.40
345.40
341.47
436,690
Jun 10, 2026
346.05
352.20
340.65
341.85
337.96
235,292
Jun 9, 2026
347.60
351.85
344.10
348.20
344.24
271,508
Jun 8, 2026
350.00
360.90
340.10
343.50
339.59
403,101
Jun 5, 2026
349.70
358.80
348.50
356.65
352.59
360,238
Jun 4, 2026
349.00
355.90
345.80
351.05
347.05
360,882
Jun 3, 2026
348.10
352.90
342.15
350.15
346.16
448,473
Jun 2, 2026
344.00
350.85
341.45
347.10
343.15
434,958
Jun 1, 2026
351.20
353.00
339.70
345.65
341.72
553,460
May 29, 2026
361.45
367.55
345.30
350.20
346.21
645,080
May 27, 2026
363.30
369.15
359.10
360.25
356.15
437,464
May 26, 2026
355.65
368.85
354.95
364.80
360.65
671,438
May 25, 2026
348.00
362.45
346.25
357.90
353.83
578,667
May 22, 2026
336.00
348.95
336.00
343.80
339.89
554,688
May 21, 2026
335.00
339.00
331.95
337.80
333.96
301,592
May 20, 2026
333.00
334.80
325.20
329.95
326.19
584,415
May 19, 2026
330.50
337.45
326.80
333.20
329.41
607,489
May 18, 2026
336.90
336.90
322.00
328.65
324.91
1,043,048
May 15, 2026
351.00
354.80
336.00
338.85
334.99
949,805
May 14, 2026
375.00
375.00
345.00
346.70
342.75
905,685
May 13, 2026
352.65
374.40
351.25
370.35
366.14
760,106
May 12, 2026
360.70
363.45
345.05
349.55
345.57
425,091
May 11, 2026
370.00
371.35
359.55
361.15
357.04
377,312
May 8, 2026
377.95
382.50
370.75
373.15
368.90
398,482
May 7, 2026
375.00
383.00
375.00
377.95
373.65
246,266
May 6, 2026
372.90
380.75
368.50
376.85
372.56
458,447
May 5, 2026
371.85
374.25
368.50
372.40
368.16
275,741
May 4, 2026
368.50
389.50
367.35
371.30
367.07
619,372
Apr 30, 2026
367.00
379.55
365.25
367.15
362.97
354,595
Apr 29, 2026
374.50
378.55
367.90
370.65
366.43
229,700
Apr 28, 2026
378.45
379.40
372.05
374.35
370.09
246,057
Apr 27, 2026
360.80
378.90
360.15
376.60
372.31
627,299
Apr 24, 2026
368.00
370.45
353.40
359.90
355.80
406,720
Apr 23, 2026
372.00
379.70
362.55
366.30
362.13
640,276
Apr 22, 2026
355.50
378.75
355.50
376.35
372.07
1,641,088
Apr 21, 2026
345.95
359.50
345.95
352.55
348.54
527,962
Apr 20, 2026
352.90
352.90
342.75
345.60
341.67
524,148
Apr 17, 2026
352.95
355.05
347.40
351.05
347.05
724,428
Apr 16, 2026
331.00
360.00
327.50
353.60
349.58
2,019,112
Apr 15, 2026
328.00
334.90
328.00
331.30
327.53
337,533
Apr 13, 2026
325.00
329.85
321.25
325.15
321.45
378,881
Apr 10, 2026
324.70
336.00
324.35
331.80
328.02
544,673
Apr 9, 2026
331.60
334.00
322.35
325.95
322.24
452,576
Apr 8, 2026
335.70
336.65
327.00
328.45
324.71
971,288
Apr 7, 2026
310.00
315.50
307.55
311.45
307.91
319,445
Apr 6, 2026
307.50
313.50
300.60
311.80
308.25
402,693
Apr 2, 2026
292.35
308.50
292.00
307.50
304.00
462,692
Apr 1, 2026
287.25
304.20
287.25
302.85
299.40
602,561
Mar 30, 2026
292.00
296.35
280.75
282.20
278.99
552,460
Mar 27, 2026
300.00
304.40
292.00
294.40
291.05
407,198
Mar 25, 2026
301.95
307.20
297.35
303.10
299.65
359,987
Mar 24, 2026
290.00
301.00
286.65
296.35
292.98
733,824
Mar 23, 2026
287.35
294.90
282.35
285.20
281.95
865,241
Mar 20, 2026
283.15
292.50
274.65
287.35
284.08
998,821
Mar 19, 2026
284.50
288.15
278.00
278.95
275.78
583,341
Mar 18, 2026
285.00
295.55
281.70
291.70
288.38
615,669
Mar 17, 2026
292.65
292.65
280.80
283.65
280.42
804,158
Mar 16, 2026
305.50
306.85
288.75
290.35
287.05
977,659
Mar 13, 2026
318.00
319.75
306.15
307.50
304.00
456,212
Mar 12, 2026
309.00
323.00
303.80
319.35
315.72
461,643
Mar 11, 2026
313.90
318.80
308.00
310.30
306.77
285,970
Mar 10, 2026
310.50
315.40
307.20
313.35
309.78
411,907
Mar 9, 2026
310.00
313.80
303.85
305.70
302.22
803,985
Mar 6, 2026
331.95
344.75
316.80
318.50
314.88
881,941
Mar 5, 2026
318.60
337.00
318.60
333.45
329.66
676,938
Mar 4, 2026
321.10
328.25
312.55
320.50
316.85
765,555
Mar 2, 2026
321.00
339.00
320.95
330.50
326.74
733,052
Feb 27, 2026
346.70
348.70
338.40
339.65
335.78
248,840
Feb 26, 2026
350.80
352.45
343.80
347.15
343.20
222,836
Feb 25, 2026
361.85
361.85
349.00
350.40
346.41
228,148
Feb 24, 2026
359.00
359.00
347.55
351.85
347.85
269,396
Feb 23, 2026
365.30
372.85
357.60
359.30
355.21
313,089
Feb 20, 2026
374.00
374.00
360.50
363.55
359.41
425,346
Feb 19, 2026
379.00
379.75
370.40
373.10
368.85
311,156
Feb 18, 2026
374.65
390.00
372.45
379.65
375.33
1,084,486
Feb 17, 2026
360.00
378.00
358.10
371.25
367.02
704,435
Feb 16, 2026
360.50
366.30
352.70
356.70
352.64
691,392
Feb 13, 2026
371.00
373.70
362.50
364.10
359.96
586,708
Feb 12, 2026
371.55
373.35
367.20
371.55
367.32
259,002
Feb 11, 2026
372.00
378.00
368.75
371.35
367.12
372,919
Feb 10, 2026
371.40
376.00
367.25
370.25
366.04
221,445
Feb 9, 2026
368.10
378.60
365.45
371.40
367.17
592,509
Feb 6, 2026
354.45
368.00
348.30
364.15
360.01
474,316
Feb 5, 2026
363.90
365.25
354.40
355.80
351.75
288,070
Feb 4, 2026
355.00
370.85
350.00
363.90
359.76
642,929
Feb 3, 2026
396.20
396.20
351.10
353.20
349.18
1,034,218
Feb 2, 2026
336.00
345.95
326.40
342.40
338.50
490,881
Jan 30, 2026
326.50
344.00
324.60
342.35
338.45
385,490
Jan 29, 2026
328.90
330.40
321.50
326.50
322.78
225,551
Jan 28, 2026
326.70
335.40
323.80
326.85
323.13
537,401
Jan 27, 2026
325.20
331.80
322.30
324.05
320.36
559,624
Jan 23, 2026
338.00
340.40
324.00
325.20
321.50
336,233
Jan 22, 2026
333.05
342.05
333.05
337.30
333.46
279,375
Jan 21, 2026
331.15
336.50
330.00
331.40
327.63
390,752
Jan 20, 2026
342.25
343.45
331.10
332.90
329.11
339,401
Jan 19, 2026
348.90
352.45
339.75
341.05
337.17
770,814
Jan 16, 2026
355.00
360.65
348.20
350.35
346.36
384,188
Jan 15, 2026
357.75
357.75
357.75
357.75
353.68
-
Jan 14, 2026
358.20
362.75
355.00
357.75
353.68
410,963
Jan 13, 2026
351.90
366.85
348.90
362.15
358.03
865,040
Jan 12, 2026
361.00
362.00
355.00
356.80
352.74
480,268
Jan 9, 2026
372.00
373.70
358.00
363.05
358.92
535,753
Jan 8, 2026
386.75
393.65
360.30
371.65
367.42
853,683
Jan 7, 2026
386.00
390.05
384.30
386.75
382.35
233,677
Jan 6, 2026
385.05
388.05
380.65
386.00
381.61
260,606
Jan 5, 2026
396.40
397.75
382.95
384.95
380.57
369,765
Jan 2, 2026
398.30
399.35
394.10
396.40
391.89
177,937
Jan 1, 2026
394.50
399.95
393.10
395.50
391.00
133,393
Dec 31, 2025
395.00
398.05
393.25
394.50
390.01
167,223
Dec 30, 2025
402.00
403.90
393.75
397.25
392.73
185,518
Dec 29, 2025
406.00
412.30
398.15
404.25
399.65
528,791
Dec 26, 2025
400.20
407.50
398.35
404.30
399.70
257,483
Dec 24, 2025
405.00
405.00
397.30
400.65
396.09
139,629
Dec 23, 2025
395.05
403.65
393.40
402.50
397.92
258,946
Dec 22, 2025
398.00
401.25
383.00
394.75
390.26
845,997
Dec 19, 2025
388.80
396.65
388.80
394.40
389.91
231,124
Dec 18, 2025
388.85
392.60
385.85
388.20
383.78
153,604
Dec 17, 2025
392.35
395.85
387.30
388.80
384.38
155,748
Dec 16, 2025
393.45
395.30
389.10
392.35
387.88
135,874
Dec 15, 2025
390.95
398.90
385.65
395.85
391.34
222,956
Dec 12, 2025
394.50
397.10
383.00
390.05
385.61
279,308
Dec 11, 2025
388.40
396.00
385.75
394.30
389.81
122,662
Dec 10, 2025
392.75
398.25
386.80
390.30
385.86
347,295
Dec 9, 2025
373.30
396.10
371.30
392.80
388.33
2,146,086
Dec 8, 2025
390.00
396.00
378.25
381.15
376.81
322,198
Dec 5, 2025
399.45
400.00
390.00
394.00
389.52
257,285
Dec 4, 2025
394.75
400.00
392.05
398.30
393.77
205,826
Dec 3, 2025
398.20
407.30
392.25
394.95
390.46
322,402
Dec 2, 2025
402.50
407.70
395.05
397.20
392.68
277,798
Dec 1, 2025
408.50
409.50
401.10
402.75
398.17
250,225
Nov 28, 2025
411.00
413.80
406.10
408.50
403.85
328,573
Nov 27, 2025
414.00
419.20
405.95
409.85
405.19
376,835
Nov 26, 2025
416.90
416.90
410.50
413.50
408.79
312,734
Nov 25, 2025
404.00
417.00
404.00
412.85
408.15
355,867
Nov 24, 2025
415.90
422.00
398.80
412.60
407.90
483,151
Nov 21, 2025
424.85
428.00
414.80
415.85
411.12
490,036
Nov 20, 2025
429.80
433.45
421.90
423.80
418.98
543,105
Nov 19, 2025
428.00
434.05
424.10
428.35
423.48
761,607
Nov 18, 2025
423.90
442.25
421.35
428.35
423.48
2,558,658
Nov 17, 2025
430.00
443.90
423.20
425.10
420.26
3,264,083
Nov 14, 2025
397.70
439.00
390.45
429.35
424.46
17,587,104
Nov 13, 2025
389.65
391.00
376.00
379.10
374.79
412,027
Nov 12, 2025
379.00
391.00
376.20
389.65
385.22
583,249
Nov 11, 2025
377.50
378.20
372.50
376.90
372.61
209,395
Nov 10, 2025
383.00
386.90
375.35
377.85
373.55
386,893
