Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

KRBL Limited (KRBL.BO)

Compare
287.65
+6.35
+(2.26%)
As of 2:03:29 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025286.95289.25284.25287.65287.658,810
Apr 9, 2025280.20283.25277.00281.30281.3025,445
Apr 8, 2025290.30290.30272.60280.30280.308,446
Apr 7, 2025225.70271.55225.70268.90268.9061,934
Apr 4, 2025285.05293.55280.25281.95281.9535,101
Apr 3, 2025286.85292.90284.90289.95289.9521,793
Apr 2, 2025276.05289.80275.25286.10286.1049,032
Apr 1, 2025269.15280.85269.15279.75279.7510,213
Mar 28, 2025274.00279.50271.70273.70273.7054,601
Mar 27, 2025272.40280.45272.00274.10274.1029,754
Mar 26, 2025287.50287.50275.00275.40275.4013,488
Mar 25, 2025293.00293.00278.50279.40279.4041,766
Mar 24, 2025287.95301.60283.05290.00290.00128,179
Mar 21, 2025270.05283.60270.05282.60282.6016,673
Mar 20, 2025273.30274.75271.05271.90271.9025,969
Mar 19, 2025268.15272.95267.75270.25270.2553,456
Mar 18, 2025259.90267.70259.90264.70264.708,623
Mar 17, 2025262.00265.45259.00259.60259.6037,734
Mar 13, 2025269.00269.00259.40261.90261.9025,848
Mar 12, 2025265.95268.50262.35264.45264.4526,220
Mar 11, 2025265.70265.80259.85263.50263.5018,488
Mar 10, 2025271.45278.20264.30265.75265.7552,779
Mar 7, 2025276.00277.15270.00271.30271.3018,480
Mar 6, 2025266.75284.35263.40276.10276.1065,293
Mar 5, 2025247.05265.00247.05264.45264.4534,129
Mar 4, 2025245.00255.35243.50252.55252.5536,168
Mar 3, 2025251.40257.00241.10248.40248.4053,557
Feb 28, 2025263.00265.15251.05253.50253.5048,281
Feb 27, 2025270.00270.35262.20263.95263.9518,771
Feb 25, 2025269.40274.10267.20268.60268.6012,834
Feb 24, 2025267.05274.70267.05268.95268.9521,826
Feb 21, 2025279.55285.05273.55274.45274.4515,144
Feb 20, 2025265.15282.00265.15280.50280.5012,427
Feb 19, 2025264.60273.30264.00270.00270.008,834
Feb 18, 2025274.45274.45261.95264.60264.6017,179
Feb 17, 2025269.05272.05264.50270.00270.0040,588
Feb 14, 2025281.40283.00266.45268.35268.3527,068
Feb 13, 2025283.20285.40280.00281.40281.4028,353
Feb 12, 2025280.80286.35277.70283.20283.2016,211
Feb 11, 2025297.00297.00283.30284.15284.1519,200
Feb 10, 2025298.05302.00289.80296.70296.7038,451
Feb 7, 2025287.00304.60287.00301.55301.5563,613
Feb 6, 2025289.00291.55284.25286.80286.8040,368
Feb 5, 2025285.95287.20281.70284.50284.508,808
Feb 4, 2025280.55284.00279.95282.85282.8515,884
Feb 3, 2025277.95285.30275.65279.95279.9532,799
Feb 1, 2025272.35281.75272.35277.70277.7018,969
Jan 31, 2025277.00278.45271.55276.30276.3019,625
Jan 30, 2025270.05278.60270.05271.55271.5513,788
Jan 29, 2025272.75274.90261.00274.00274.0024,534
Jan 28, 2025266.05268.80255.65263.95263.9529,142
Jan 27, 2025272.00272.00264.70267.70267.7043,782
Jan 24, 2025277.35278.35272.00273.70273.7019,543
Jan 23, 2025275.00284.15275.00278.15278.1516,651
Jan 22, 2025284.60284.60272.65278.40278.4031,554
Jan 21, 2025292.30292.90283.00283.60283.608,766
Jan 20, 2025285.90290.15284.85288.15288.1538,675
Jan 17, 2025291.50291.50284.60285.85285.859,713
Jan 16, 2025285.05290.35284.30287.30287.307,275
Jan 15, 2025280.05286.00276.70284.70284.7031,785
Jan 14, 2025277.10280.55271.30279.20279.2014,202
Jan 13, 2025285.80285.80270.05271.60271.6026,125
Jan 10, 2025289.30289.30279.00280.70280.7037,574
Jan 9, 2025292.05304.80287.40288.65288.6532,153
Jan 8, 2025295.35295.75289.70292.60292.6020,112
Jan 7, 2025288.85298.45288.85295.35295.3531,840
Jan 6, 2025300.05303.75291.00292.50292.5015,011
Jan 3, 2025309.80309.80301.40305.05305.0514,806
Jan 2, 2025308.05316.20305.05306.40306.4072,508
Jan 1, 2025300.70305.40299.65304.20304.2028,748
Dec 31, 2024291.70303.00290.20300.75300.7553,919
Dec 30, 2024293.25297.00289.60291.25291.2532,023
Dec 27, 2024287.30295.50287.30292.60292.6028,457
Dec 26, 2024291.10297.10287.10288.00288.0025,604
Dec 24, 2024296.85299.05293.00296.70296.7012,090
Dec 23, 2024302.60304.25292.10292.90292.9030,922
Dec 20, 2024306.00312.35296.65298.30298.3048,202
Dec 19, 2024301.65311.65300.20308.85308.8546,741
Dec 18, 2024311.00311.00304.00308.60308.6036,135
Dec 17, 2024306.00311.80306.00306.50306.5011,054
Dec 16, 2024314.70315.15309.00309.85309.8526,809
Dec 13, 2024319.75319.75306.55308.60308.6053,618
Dec 12, 2024321.00330.00313.00314.45314.45180,437
Dec 11, 2024308.05320.80306.50319.50319.50172,585
Dec 10, 2024314.10315.00307.20307.70307.7035,503
Dec 9, 2024310.45318.70310.45312.15312.1510,865
Dec 6, 2024308.80317.30308.50314.20314.2027,257
Dec 5, 2024311.80315.50310.75313.00313.0017,904
Dec 4, 2024313.05315.00307.40310.60310.6054,453
Dec 3, 2024310.50316.25309.15311.95311.9559,439
Dec 2, 2024305.00317.00305.00313.95313.9576,625
Nov 29, 2024305.00309.40302.00307.95307.9580,925
Nov 28, 2024307.15310.00301.35302.35302.3557,010
Nov 27, 2024306.85308.35301.45307.15307.1548,401
Nov 26, 2024302.10305.65300.30302.70302.7049,806
Nov 25, 2024299.95307.70297.95300.90300.9049,934
Nov 22, 2024284.05298.50284.05294.30294.3027,621
Nov 21, 2024287.50293.10284.00288.05288.0539,109
Nov 19, 2024279.05289.30279.05286.55286.5552,130
Nov 18, 2024281.40282.60275.60280.35280.359,380
Nov 14, 2024264.00280.20264.00275.60275.6013,700
Nov 13, 2024275.00279.55265.00267.30267.3040,300
Nov 12, 2024275.50281.00274.00274.95274.9522,421
Nov 11, 2024275.55279.20272.80275.95275.9521,077
Nov 8, 2024290.00290.00278.50279.65279.6515,731
Nov 7, 2024282.05291.95282.05284.65284.6520,898
Nov 6, 2024280.00288.55278.95286.75286.7540,204
Nov 4, 2024287.05292.75279.05279.45279.4528,160
Nov 1, 2024292.05296.70291.30292.30292.3023,369
Oct 31, 2024278.10294.40278.10292.05292.0586,201
Oct 29, 2024284.75284.75275.05279.40279.4041,924
Oct 28, 2024267.35276.95265.70275.55275.5555,375
Oct 25, 2024271.05273.25263.00267.90267.9063,246
Oct 24, 2024280.00281.50270.60271.75271.7540,698
Oct 23, 2024276.25281.95268.20272.90272.9034,624
Oct 22, 2024287.35289.80274.35276.00276.00110,136
Oct 21, 2024298.40299.20285.65287.90287.9020,263
Oct 18, 2024294.75298.50288.55295.45295.4529,706
Oct 17, 2024299.75304.60291.65294.75294.7539,364
Oct 16, 2024284.95301.60281.65294.00294.0021,340
Oct 15, 2024286.60287.15282.50284.40284.4028,325
Oct 14, 2024287.95288.00283.55284.65284.656,405
Oct 11, 2024285.00289.45284.45286.80286.8021,255
Oct 10, 2024290.85290.85284.45285.55285.5525,375
Oct 9, 2024285.95290.50284.55286.75286.7515,436
Oct 8, 2024279.20284.95278.00283.45283.4534,170
Oct 7, 2024293.95295.30276.45280.00280.0048,813
Oct 4, 2024290.65298.55288.10294.10294.1081,788
Oct 3, 2024298.05302.50293.00295.35295.3528,109
Oct 1, 2024304.90306.50301.70302.45302.4554,244
Sep 30, 2024305.05312.00301.40302.70302.70117,540
Sep 27, 2024308.40308.40300.00300.70300.7016,533
Sep 26, 2024307.45308.65304.65305.05305.0517,245
Sep 25, 2024307.00307.35302.00305.25305.2546,575
Sep 24, 2024308.45308.45300.35303.45303.4552,878
Sep 23, 2024305.05307.35301.80303.15303.1560,862
Sep 20, 2024307.50310.55301.95304.05304.0549,428
Sep 19, 2024311.70316.65302.30305.95305.9545,716
Sep 18, 2024315.35320.50308.15310.80310.80103,575
Sep 17, 2024322.00324.55312.15313.60313.6039,947
Sep 16, 2024315.55327.50314.00322.00322.00287,310
Sep 13, 2024301.15308.40301.15304.15304.1560,422
Sep 12, 2024306.70306.70299.90302.55302.5526,885
Sep 11, 2024311.30311.30300.00300.70300.7035,593
Sep 10, 2024304.95307.25303.05306.05306.0516,774
Sep 9, 2024301.00305.50299.60302.00302.0012,833
Sep 6, 2024 4.00 Dividend
Sep 6, 2024306.00306.50300.00301.40301.4073,347
Sep 5, 2024309.90314.05304.45306.75302.7527,847
Sep 4, 2024308.45311.40306.00306.75302.7530,427
Sep 3, 2024307.35316.00305.60309.50305.46146,425
Sep 2, 2024308.70309.70303.70305.95301.9640,237
Aug 30, 2024303.90310.75300.10305.85301.86164,518
Aug 29, 2024304.05307.40297.00299.85295.9479,723
Aug 28, 2024300.00307.90299.10299.55295.6430,269
Aug 26, 2024299.95301.80297.20298.25294.3628,025
Aug 23, 2024297.95305.35297.20298.00294.1153,339
Aug 22, 2024299.50300.00295.50296.40292.5371,196
Aug 21, 2024296.60298.45294.05294.85291.0127,873
Aug 20, 2024297.60299.10293.40294.45290.6117,186
Aug 19, 2024295.70301.00293.80295.15291.3077,187
Aug 16, 2024286.00295.95285.65293.50289.6755,493
Aug 14, 2024289.75289.75282.55284.85281.1424,808
Aug 13, 2024284.95295.95284.45287.80284.0543,668
Aug 12, 2024283.15288.45279.65283.05279.3637,540
Aug 9, 2024283.30287.60282.95284.45280.7414,219
Aug 8, 2024280.10284.55279.05280.30276.6463,254
Aug 7, 2024281.00283.45279.00280.10276.4589,825
Aug 6, 2024284.35287.75275.05275.95272.3536,052
Aug 5, 2024288.40291.80279.00280.00276.3566,637
Aug 2, 2024291.10299.40289.70294.25290.4197,689
Aug 1, 2024302.90303.00290.10294.85291.01253,314
Jul 31, 2024316.65320.05314.60318.25314.1096,373
Jul 30, 2024311.95317.00310.00315.65311.5337,684
Jul 29, 2024312.85313.95306.50311.90307.8351,992
Jul 26, 2024307.10310.65304.40306.80302.8034,692
Jul 25, 2024318.20318.20305.90306.50302.5069,214
Jul 24, 2024309.60322.00303.85318.35314.2053,588
Jul 23, 2024309.90311.85291.65305.20301.22163,851
Jul 22, 2024305.75312.30301.65307.10303.1095,012
Jul 19, 2024312.50312.50304.15305.60301.61101,919
Jul 18, 2024320.80321.85311.40312.75308.67128,758
Jul 16, 2024324.70324.70317.45319.40315.2433,594
Jul 15, 2024328.30328.30315.05318.30314.15117,889
Jul 12, 2024321.00334.70321.00324.50320.27116,909
Jul 11, 2024324.15326.75319.05320.15315.98105,300
Jul 10, 2024336.25336.25316.05321.20317.01224,303
Jul 9, 2024332.05348.80326.75331.20326.88723,070
Jul 8, 2024322.95322.95308.00308.80304.7776,114
Jul 5, 2024318.95322.90313.85316.90312.7784,559
Jul 4, 2024312.00319.35309.05316.00311.8883,749
Jul 3, 2024307.75314.00302.70311.85307.78227,797
Jul 2, 2024304.90309.30298.35304.30300.3389,436
Jul 1, 2024286.85305.85283.45302.40298.46267,734
Jun 28, 2024287.00294.60283.25283.95280.25121,437
Jun 27, 2024297.80297.80283.55284.50280.7946,473
Jun 26, 2024298.85298.85291.65292.45288.6464,035
Jun 25, 2024298.95299.55295.00296.20292.3428,066
Jun 24, 2024296.65302.80293.25294.45290.6198,344
Jun 21, 2024307.75307.75297.10297.75293.8759,544
Jun 20, 2024304.95307.95299.25303.20299.25173,041
Jun 19, 2024306.80308.15298.85300.65296.73120,441
Jun 18, 2024313.95315.00303.65305.10301.12119,080
Jun 14, 2024288.20312.85288.20310.05306.01424,583
Jun 13, 2024286.65289.50285.10287.00283.2699,089
Jun 12, 2024283.05289.90283.05285.90282.1719,387
Jun 11, 2024285.80285.95283.00283.35279.6628,292
Jun 10, 2024282.00292.75282.00283.45279.7547,062
Jun 7, 2024278.00288.85277.00281.35277.68143,092
Jun 6, 2024273.90284.80272.00276.75273.14115,538
Jun 5, 2024262.00273.25258.80269.40265.8943,690
Jun 4, 2024274.00277.15258.00261.40257.99119,437
Jun 3, 2024270.25274.15270.20271.05267.5265,385
May 31, 2024274.90275.00266.25267.10263.6262,337
May 30, 2024273.00275.70268.45269.15265.6453,474
May 29, 2024275.85276.65270.95273.00269.4429,186
May 28, 2024276.00277.50274.20274.80271.2246,405
May 27, 2024284.85284.85275.60275.95272.3524,852
May 24, 2024285.90286.95278.40279.55275.9053,178
May 23, 2024289.95289.95283.35284.00280.3018,628
May 22, 2024283.45296.80277.10287.65283.90147,277
May 21, 2024285.35285.90279.35280.25276.6071,166
May 17, 2024281.00287.00281.00283.90280.2063,240
May 16, 2024282.75284.00279.10279.75276.1027,252
May 15, 2024281.95284.80279.15280.25276.6031,119
May 14, 2024276.30284.25276.00280.15276.5045,402
May 13, 2024278.10281.90275.10276.30272.7071,268
May 10, 2024284.85284.85276.00277.55273.9325,442
May 9, 2024287.85289.25280.00281.05277.3944,487
May 8, 2024287.85288.40283.95285.55281.8314,399
May 7, 2024292.85292.95285.50286.00282.2715,039
May 6, 2024296.50296.50288.00289.10285.3343,219
May 3, 2024294.80297.00289.20290.70286.9136,020
May 2, 2024296.05297.65290.55293.85290.0237,546
Apr 30, 2024303.00305.70294.15295.25291.4052,211
Apr 29, 2024296.20302.90296.00297.25293.3717,681
Apr 26, 2024299.30300.40295.00295.90292.0416,554
Apr 25, 2024294.60302.00294.60299.20295.3041,790
Apr 24, 2024298.10302.50295.15296.25292.3928,366
Apr 23, 2024304.40306.00296.85298.05294.1626,723
Apr 22, 2024294.30307.20292.20300.75296.8321,259
Apr 19, 2024284.60295.70284.55289.85286.0736,234
Apr 18, 2024301.30301.30289.70290.95287.1627,805
Apr 16, 2024295.35299.70294.25295.65291.7923,688
Apr 15, 2024300.85300.85288.60294.35290.5117,702
Apr 12, 2024308.20314.40298.55300.85296.9334,969
Waiting for permission
Allow microphone access to enable voice search

Try again.