XBOM:KRBL
KRBL Limited Stock Price (Quote)
₹277.55
-3.50 (-1.25%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹276.00 | ₹314.40 | Friday, 10th May 2024 KRBL.BO stock ended at ₹277.55. This is 1.25% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.21% from a day low at ₹276.00 to a day high of ₹284.85. |
| 90 days | ₹275.75 | ₹360.50 | |
| 52 weeks | ₹275.75 | ₹471.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₹284.85 | ₹284.85 | ₹276.00 | ₹277.55 | 25 442 |
| May 09, 2024 | ₹287.85 | ₹289.25 | ₹280.00 | ₹281.05 | 44 487 |
| May 08, 2024 | ₹287.85 | ₹288.40 | ₹283.95 | ₹285.55 | 14 399 |
| May 07, 2024 | ₹292.85 | ₹292.95 | ₹285.50 | ₹286.00 | 15 039 |
| May 06, 2024 | ₹296.50 | ₹296.50 | ₹288.00 | ₹289.10 | 43 219 |
| May 03, 2024 | ₹294.80 | ₹297.00 | ₹289.20 | ₹290.70 | 36 020 |
| May 02, 2024 | ₹296.05 | ₹297.65 | ₹290.55 | ₹293.85 | 37 546 |
| Apr 30, 2024 | ₹303.00 | ₹305.70 | ₹294.15 | ₹295.25 | 52 211 |
| Apr 29, 2024 | ₹296.20 | ₹302.90 | ₹296.00 | ₹297.25 | 17 681 |
| Apr 26, 2024 | ₹299.30 | ₹300.40 | ₹295.00 | ₹295.90 | 16 554 |
| Apr 25, 2024 | ₹294.60 | ₹302.00 | ₹294.60 | ₹299.20 | 41 790 |
| Apr 24, 2024 | ₹298.10 | ₹302.50 | ₹295.15 | ₹296.25 | 28 366 |
| Apr 23, 2024 | ₹304.40 | ₹306.00 | ₹296.85 | ₹298.05 | 26 723 |
| Apr 22, 2024 | ₹284.60 | ₹307.20 | ₹284.60 | ₹300.75 | 21 259 |
| Apr 19, 2024 | ₹284.60 | ₹295.70 | ₹284.55 | ₹289.85 | 36 234 |
| Apr 18, 2024 | ₹301.30 | ₹301.30 | ₹289.70 | ₹290.95 | 27 805 |
| Apr 16, 2024 | ₹295.35 | ₹299.70 | ₹294.25 | ₹295.65 | 23 688 |
| Apr 15, 2024 | ₹300.85 | ₹300.85 | ₹288.60 | ₹294.35 | 17 702 |
| Apr 12, 2024 | ₹308.20 | ₹314.40 | ₹298.55 | ₹300.85 | 34 969 |
| Apr 09, 2024 | ₹317.05 | ₹317.65 | ₹305.25 | ₹309.90 | 30 384 |
| Apr 08, 2024 | ₹318.60 | ₹323.00 | ₹313.55 | ₹315.85 | 15 259 |
| Apr 05, 2024 | ₹317.40 | ₹319.00 | ₹310.95 | ₹313.00 | 37 926 |
| Apr 04, 2024 | ₹317.70 | ₹320.35 | ₹311.65 | ₹316.80 | 26 505 |
| Apr 03, 2024 | ₹310.15 | ₹319.80 | ₹306.10 | ₹312.95 | 53 322 |
| Apr 02, 2024 | ₹310.45 | ₹313.90 | ₹305.60 | ₹307.30 | 95 939 |
