BSE - Delayed Quote INR
K&R Rail Engineering Limited (KRRAIL.BO)
124.85
-6.50
(-4.95%)
At close: April 25 at 3:48:16 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 131.35 | 134.70 | 124.80 | 124.85 | 124.85 | 50,790 |
| Apr 24, 2025 | 138.50 | 140.00 | 130.00 | 131.35 | 131.35 | 52,566 |
| Apr 23, 2025 | 140.90 | 141.00 | 134.50 | 135.55 | 135.55 | 40,672 |
| Apr 22, 2025 | 141.95 | 141.95 | 137.00 | 138.35 | 138.35 | 34,706 |
| Apr 21, 2025 | 143.75 | 143.75 | 139.85 | 140.30 | 140.30 | 37,591 |
| Apr 17, 2025 | 146.00 | 146.00 | 139.80 | 140.50 | 140.50 | 29,686 |
| Apr 16, 2025 | 147.90 | 147.90 | 141.30 | 142.05 | 142.05 | 42,543 |
| Apr 15, 2025 | 149.50 | 149.50 | 144.95 | 145.15 | 145.15 | 20,993 |
| Apr 11, 2025 | 147.95 | 148.95 | 144.25 | 146.50 | 146.50 | 9,875 |
| Apr 9, 2025 | 147.00 | 147.00 | 142.00 | 142.65 | 142.65 | 10,097 |
| Apr 8, 2025 | 146.95 | 149.00 | 146.00 | 147.55 | 147.55 | 9,603 |
| Apr 7, 2025 | 143.75 | 147.15 | 143.75 | 144.55 | 144.55 | 19,864 |
| Apr 4, 2025 | 159.80 | 159.80 | 150.00 | 151.30 | 151.30 | 21,028 |
| Apr 3, 2025 | 157.00 | 159.60 | 153.25 | 154.90 | 154.90 | 47,412 |
| Apr 2, 2025 | 161.00 | 161.00 | 155.00 | 157.50 | 157.50 | 8,201 |
| Apr 1, 2025 | 153.00 | 162.95 | 153.00 | 158.90 | 158.90 | 18,887 |
| Mar 28, 2025 | 165.10 | 167.00 | 159.40 | 159.40 | 159.40 | 144,923 |
| Mar 27, 2025 | 164.00 | 172.00 | 161.50 | 167.75 | 167.75 | 142,273 |
| Mar 26, 2025 | 175.00 | 175.00 | 163.25 | 170.00 | 170.00 | 56,447 |
| Mar 25, 2025 | 172.00 | 174.95 | 162.40 | 171.80 | 171.80 | 251,153 |
| Mar 24, 2025 | 179.75 | 179.75 | 169.00 | 170.90 | 170.90 | 141,608 |
| Mar 21, 2025 | 164.35 | 172.50 | 164.00 | 171.20 | 171.20 | 61,550 |
| Mar 20, 2025 | 167.00 | 168.00 | 162.05 | 164.35 | 164.35 | 64,558 |
| Mar 19, 2025 | 155.00 | 163.65 | 155.00 | 162.10 | 162.10 | 107,194 |
| Mar 18, 2025 | 142.10 | 156.90 | 142.00 | 155.90 | 155.90 | 257,647 |
| Mar 17, 2025 | 171.40 | 174.00 | 148.50 | 149.45 | 149.45 | 196,573 |
| Mar 13, 2025 | 170.45 | 174.70 | 157.35 | 165.00 | 165.00 | 427,735 |
| Mar 12, 2025 | 169.80 | 200.05 | 169.80 | 174.80 | 174.80 | 1,096,452 |
| Mar 11, 2025 | 269.00 | 274.00 | 212.20 | 212.20 | 212.20 | 220,003 |
| Mar 10, 2025 | 288.30 | 292.80 | 247.50 | 265.20 | 265.20 | 80,996 |
| Mar 7, 2025 | 299.30 | 305.00 | 284.30 | 288.30 | 288.30 | 83,395 |
| Mar 6, 2025 | 299.00 | 311.85 | 291.05 | 293.25 | 293.25 | 38,906 |
| Mar 5, 2025 | 290.35 | 303.00 | 278.90 | 293.55 | 293.55 | 166,542 |
| Mar 4, 2025 | 297.00 | 299.35 | 290.00 | 291.25 | 291.25 | 7,781 |
| Mar 3, 2025 | 317.90 | 321.85 | 296.00 | 299.35 | 299.35 | 117,615 |
| Feb 28, 2025 | 291.20 | 329.90 | 285.00 | 305.20 | 305.20 | 148,058 |
| Feb 27, 2025 | 296.05 | 302.00 | 286.05 | 296.75 | 296.75 | 48,074 |
| Feb 25, 2025 | 298.00 | 303.45 | 289.00 | 296.00 | 296.00 | 42,916 |
| Feb 24, 2025 | 295.20 | 304.00 | 293.90 | 300.85 | 300.85 | 64,594 |
| Feb 21, 2025 | 304.00 | 305.00 | 295.00 | 300.20 | 300.20 | 100,854 |
| Feb 20, 2025 | 304.25 | 314.40 | 298.00 | 300.85 | 300.85 | 156,103 |
| Feb 19, 2025 | 316.95 | 317.00 | 306.00 | 309.65 | 309.65 | 81,424 |
| Feb 18, 2025 | 303.00 | 314.90 | 300.00 | 312.20 | 312.20 | 81,830 |
| Feb 17, 2025 | 315.05 | 323.85 | 300.00 | 304.40 | 304.40 | 59,397 |
| Feb 14, 2025 | 325.90 | 325.95 | 309.10 | 314.20 | 314.20 | 22,536 |
| Feb 13, 2025 | 332.00 | 332.00 | 321.05 | 325.90 | 325.90 | 67,759 |
| Feb 12, 2025 | 315.60 | 329.00 | 302.95 | 328.45 | 328.45 | 123,317 |
| Feb 11, 2025 | 339.95 | 339.95 | 315.00 | 317.35 | 317.35 | 120,311 |
| Feb 10, 2025 | 361.00 | 362.90 | 330.00 | 336.45 | 336.45 | 229,717 |
| Feb 7, 2025 | 314.50 | 338.00 | 306.00 | 332.75 | 332.75 | 126,423 |
| Feb 6, 2025 | 325.05 | 331.40 | 305.00 | 314.10 | 314.10 | 19,038 |
| Feb 5, 2025 | 330.95 | 331.95 | 320.00 | 328.75 | 328.75 | 90,943 |
| Feb 4, 2025 | 327.65 | 333.85 | 325.10 | 330.80 | 330.80 | 196,389 |
| Feb 3, 2025 | 330.95 | 338.00 | 325.40 | 327.65 | 327.65 | 85,710 |
| Feb 1, 2025 | 332.90 | 342.70 | 321.05 | 325.40 | 325.40 | 146,846 |
| Jan 31, 2025 | 324.00 | 334.85 | 322.00 | 326.65 | 326.65 | 145,326 |
| Jan 30, 2025 | 345.00 | 360.05 | 311.10 | 315.80 | 315.80 | 120,696 |
| Jan 29, 2025 | 318.50 | 324.95 | 309.95 | 315.60 | 315.60 | 133,557 |
| Jan 28, 2025 | 322.15 | 337.95 | 301.30 | 318.30 | 318.30 | 39,844 |
| Jan 27, 2025 | 335.65 | 335.65 | 319.95 | 322.15 | 322.15 | 77,388 |
| Jan 24, 2025 | 334.00 | 336.60 | 326.25 | 329.85 | 329.85 | 81,943 |
| Jan 23, 2025 | 331.80 | 336.85 | 324.00 | 332.05 | 332.05 | 38,016 |
| Jan 22, 2025 | 338.90 | 340.10 | 328.05 | 331.80 | 331.80 | 39,437 |
| Jan 21, 2025 | 349.00 | 354.10 | 332.10 | 333.10 | 333.10 | 260,116 |
| Jan 20, 2025 | 334.15 | 357.00 | 330.60 | 345.45 | 345.45 | 109,883 |
| Jan 17, 2025 | 337.35 | 339.00 | 331.05 | 334.85 | 334.85 | 112,267 |
| Jan 16, 2025 | 342.45 | 345.40 | 332.05 | 342.20 | 342.20 | 156,010 |
| Jan 15, 2025 | 326.05 | 335.95 | 326.05 | 334.65 | 334.65 | 156,613 |
| Jan 14, 2025 | 328.85 | 334.00 | 322.20 | 329.35 | 329.35 | 98,132 |
| Jan 13, 2025 | 347.00 | 347.00 | 314.00 | 318.25 | 318.25 | 106,814 |
| Jan 10, 2025 | 331.10 | 345.00 | 321.00 | 338.80 | 338.80 | 179,242 |
| Jan 9, 2025 | 340.00 | 340.00 | 333.25 | 335.90 | 335.90 | 169,058 |
| Jan 8, 2025 | 345.90 | 345.90 | 338.00 | 342.00 | 342.00 | 47,684 |
| Jan 7, 2025 | 335.00 | 345.95 | 327.25 | 339.55 | 339.55 | 192,074 |
| Jan 6, 2025 | 346.00 | 347.85 | 330.00 | 332.25 | 332.25 | 101,448 |
| Jan 3, 2025 | 346.00 | 352.65 | 344.20 | 346.90 | 346.90 | 89,045 |
| Jan 2, 2025 | 352.85 | 357.00 | 345.00 | 354.75 | 354.75 | 168,993 |
| Jan 1, 2025 | 349.50 | 354.00 | 340.00 | 352.85 | 352.85 | 139,783 |
| Dec 31, 2024 | 345.85 | 353.50 | 340.00 | 347.55 | 347.55 | 93,446 |
| Dec 30, 2024 | 359.90 | 359.90 | 343.00 | 345.85 | 345.85 | 11,093 |