Price Data Selection & Download
K&R Rail Engineering Share Price All Time Records & Statistics (Oct 2011 - May 2026)
1503 daily OHLCV records on BSE from Oct. 2011 to May 2026. Examine KRRAIL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹863.35
October 06, 2023
BSE Exchange
Share Price All Time Low
₹9.00
October 03, 2011
BSE Exchange
Highest Volume Trading Day
1,405,004
December 29, 2025 • ₹44.19
BSE Exchange
Share Price History Data (Oct 2011 - May 2026)
KRRAIL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹27.59 | ₹29.01 | ₹27.50 | ₹29.00 | 77,826 |
| 2026-05-26 | ₹28.64 | ₹29.15 | ₹27.06 | ₹27.63 | 41,891 |
| 2026-05-25 | ₹26.93 | ₹28.12 | ₹26.93 | ₹27.95 | 53,048 |
| 2026-05-22 | ₹28.76 | ₹28.76 | ₹26.36 | ₹26.79 | 85,423 |
| 2026-05-21 | ₹27.48 | ₹27.83 | ₹27.00 | ₹27.57 | 79,106 |
| 2026-05-20 | ₹26.95 | ₹26.95 | ₹25.71 | ₹26.51 | 53,386 |
| 2026-05-19 | ₹27.87 | ₹28.64 | ₹26.46 | ₹27.06 | 51,006 |
| 2026-05-18 | ₹29.30 | ₹29.31 | ₹27.85 | ₹27.85 | 56,133 |
| 2026-05-15 | ₹30.78 | ₹31.00 | ₹29.25 | ₹29.31 | 54,463 |
| 2026-05-14 | ₹31.50 | ₹32.00 | ₹30.30 | ₹30.78 | 21,866 |
| 2026-05-13 | ₹30.70 | ₹31.25 | ₹29.50 | ₹31.10 | 37,728 |
| 2026-05-12 | ₹31.14 | ₹31.14 | ₹29.80 | ₹29.82 | 33,003 |
| 2026-05-11 | ₹31.25 | ₹31.25 | ₹30.50 | ₹30.69 | 19,154 |
| 2026-05-08 | ₹31.25 | ₹31.34 | ₹30.50 | ₹30.71 | 23,137 |
| 2026-05-07 | ₹31.20 | ₹31.40 | ₹30.45 | ₹30.88 | 37,409 |
| 2026-05-06 | ₹31.30 | ₹31.50 | ₹30.26 | ₹30.83 | 38,795 |
| 2026-05-05 | ₹31.49 | ₹31.49 | ₹30.25 | ₹30.99 | 19,989 |
| 2026-05-04 | ₹31.69 | ₹31.69 | ₹30.55 | ₹31.13 | 23,846 |
| 2026-04-30 | ₹30.20 | ₹31.60 | ₹30.00 | ₹31.21 | 46,682 |
| 2026-04-29 | ₹31.35 | ₹31.40 | ₹30.70 | ₹30.82 | 18,058 |
| 2026-04-28 | ₹31.59 | ₹31.59 | ₹31.05 | ₹31.13 | 30,752 |
| 2026-04-27 | ₹31.30 | ₹32.18 | ₹30.11 | ₹31.44 | 39,626 |
| 2026-04-24 | ₹30.75 | ₹31.88 | ₹30.00 | ₹31.32 | 39,623 |
| 2026-04-23 | ₹31.35 | ₹31.35 | ₹30.15 | ₹30.95 | 57,223 |
| 2026-04-22 | ₹32.47 | ₹32.47 | ₹30.20 | ₹31.53 | 54,447 |
| 2026-04-21 | ₹32.46 | ₹32.46 | ₹31.00 | ₹31.73 | 95,728 |
| 2026-04-20 | ₹32.95 | ₹33.59 | ₹32.00 | ₹32.46 | 186,755 |
| 2026-04-17 | ₹30.67 | ₹32.22 | ₹30.00 | ₹32.22 | 67,813 |
| 2026-04-16 | ₹31.10 | ₹31.97 | ₹30.69 | ₹30.69 | 186,302 |
| 2026-04-15 | ₹35.46 | ₹35.46 | ₹32.10 | ₹32.30 | 520,068 |
| 2026-04-13 | ₹33.10 | ₹33.78 | ₹32.82 | ₹33.78 | 171,493 |
| 2026-04-10 | ₹32.18 | ₹32.18 | ₹32.18 | ₹32.18 | 52,939 |
| 2026-04-09 | ₹29.26 | ₹29.26 | ₹26.73 | ₹29.26 | 396,953 |
| 2026-04-08 | ₹26.60 | ₹26.60 | ₹26.60 | ₹26.60 | 43,234 |
| 2026-04-07 | ₹24.19 | ₹24.19 | ₹23.50 | ₹24.19 | 78,371 |
| 2026-04-06 | ₹23.04 | ₹23.04 | ₹23.04 | ₹23.04 | 25,583 |
| 2026-04-02 | ₹21.35 | ₹21.95 | ₹20.97 | ₹21.95 | 40,914 |
| 2026-04-01 | ₹20.00 | ₹20.91 | ₹19.95 | ₹20.91 | 47,633 |
| 2026-03-30 | ₹20.09 | ₹20.54 | ₹19.92 | ₹19.92 | 82,528 |
| 2026-03-27 | ₹21.90 | ₹22.00 | ₹20.96 | ₹20.96 | 80,504 |
| 2026-03-25 | ₹22.15 | ₹22.30 | ₹21.10 | ₹22.06 | 81,044 |
| 2026-03-24 | ₹22.11 | ₹22.38 | ₹20.58 | ₹21.40 | 62,359 |
| 2026-03-23 | ₹22.94 | ₹22.94 | ₹21.57 | ₹21.66 | 81,219 |
| 2026-03-20 | ₹23.20 | ₹23.39 | ₹22.20 | ₹22.70 | 58,366 |
| 2026-03-19 | ₹23.47 | ₹23.47 | ₹22.25 | ₹23.13 | 78,566 |
| 2026-03-18 | ₹23.50 | ₹23.60 | ₹23.00 | ₹23.05 | 88,163 |
| 2026-03-17 | ₹23.02 | ₹23.50 | ₹22.18 | ₹23.13 | 72,785 |
| 2026-03-16 | ₹24.00 | ₹24.00 | ₹22.90 | ₹23.02 | 91,980 |
| 2026-03-13 | ₹24.00 | ₹24.50 | ₹23.35 | ₹23.82 | 51,493 |
| 2026-03-12 | ₹24.59 | ₹24.59 | ₹23.50 | ₹24.11 | 42,609 |
| 2026-03-11 | ₹23.40 | ₹24.70 | ₹23.40 | ₹24.19 | 73,647 |
| 2026-03-10 | ₹24.66 | ₹25.40 | ₹23.43 | ₹23.95 | 121,390 |
| 2026-03-09 | ₹25.81 | ₹25.81 | ₹24.52 | ₹24.66 | 132,376 |
| 2026-03-06 | ₹26.00 | ₹26.75 | ₹24.65 | ₹25.81 | 77,887 |
| 2026-03-05 | ₹26.30 | ₹28.15 | ₹25.91 | ₹25.91 | 152,666 |
| 2026-03-04 | ₹27.27 | ₹28.13 | ₹27.27 | ₹27.27 | 42,090 |
| 2026-03-02 | ₹28.70 | ₹29.00 | ₹28.70 | ₹28.70 | 69,432 |
| 2026-02-27 | ₹30.30 | ₹30.45 | ₹29.15 | ₹30.21 | 84,885 |
| 2026-02-26 | ₹29.65 | ₹29.68 | ₹28.80 | ₹29.35 | 38,810 |
| 2026-02-25 | ₹29.87 | ₹30.74 | ₹28.51 | ₹28.91 | 70,125 |
| 2026-02-24 | ₹30.00 | ₹30.99 | ₹29.75 | ₹29.89 | 28,902 |
| 2026-02-23 | ₹30.91 | ₹31.50 | ₹29.35 | ₹30.02 | 41,585 |
| 2026-02-20 | ₹31.54 | ₹31.54 | ₹30.82 | ₹30.89 | 16,639 |
| 2026-02-19 | ₹30.96 | ₹31.79 | ₹30.85 | ₹30.93 | 23,212 |
| 2026-02-18 | ₹31.90 | ₹31.90 | ₹30.30 | ₹30.96 | 26,845 |
| 2026-02-17 | ₹31.68 | ₹31.75 | ₹31.05 | ₹31.52 | 20,187 |
| 2026-02-16 | ₹32.30 | ₹32.30 | ₹31.00 | ₹31.67 | 32,726 |
| 2026-02-13 | ₹32.45 | ₹32.45 | ₹31.25 | ₹31.92 | 29,931 |
| 2026-02-12 | ₹32.91 | ₹33.20 | ₹31.50 | ₹31.79 | 50,564 |
| 2026-02-11 | ₹31.84 | ₹33.40 | ₹31.00 | ₹32.91 | 70,312 |
| 2026-02-10 | ₹30.48 | ₹31.90 | ₹30.25 | ₹31.84 | 55,487 |
| 2026-02-09 | ₹30.20 | ₹30.50 | ₹30.00 | ₹30.48 | 51,282 |
| 2026-02-06 | ₹30.64 | ₹30.64 | ₹30.05 | ₹30.17 | 38,790 |
| 2026-02-05 | ₹31.82 | ₹32.28 | ₹30.09 | ₹30.56 | 107,674 |
| 2026-02-04 | ₹31.42 | ₹32.39 | ₹30.85 | ₹31.67 | 41,462 |
| 2026-02-03 | ₹32.00 | ₹32.35 | ₹30.07 | ₹31.42 | 81,399 |
| 2026-02-02 | ₹33.00 | ₹33.00 | ₹31.05 | ₹31.65 | 28,217 |
| 2026-02-01 | ₹32.49 | ₹33.88 | ₹31.20 | ₹32.18 | 70,555 |
| 2026-01-30 | ₹32.71 | ₹32.71 | ₹31.15 | ₹32.43 | 62,539 |
| 2026-01-29 | ₹33.99 | ₹33.99 | ₹31.13 | ₹32.71 | 51,484 |
| 2026-01-28 | ₹32.79 | ₹32.80 | ₹31.30 | ₹32.76 | 43,359 |
| 2026-01-27 | ₹31.90 | ₹32.50 | ₹31.07 | ₹31.74 | 29,694 |
| 2026-01-23 | ₹32.37 | ₹32.98 | ₹31.40 | ₹31.53 | 33,422 |
| 2026-01-22 | ₹31.51 | ₹32.78 | ₹31.51 | ₹32.36 | 50,985 |
| 2026-01-21 | ₹31.71 | ₹33.00 | ₹31.25 | ₹31.43 | 58,902 |
| 2026-01-20 | ₹34.03 | ₹34.80 | ₹32.49 | ₹32.51 | 72,140 |
| 2026-01-19 | ₹35.25 | ₹35.75 | ₹33.50 | ₹34.19 | 65,271 |
| 2026-01-16 | ₹34.95 | ₹35.30 | ₹34.00 | ₹35.07 | 46,946 |
| 2026-01-14 | ₹35.27 | ₹36.46 | ₹33.51 | ₹34.95 | 95,548 |
| 2026-01-13 | ₹34.20 | ₹37.00 | ₹34.20 | ₹35.27 | 50,251 |
| 2026-01-12 | ₹36.00 | ₹36.00 | ₹33.80 | ₹35.65 | 44,953 |
| 2026-01-09 | ₹37.30 | ₹37.30 | ₹35.15 | ₹35.56 | 88,795 |
| 2026-01-08 | ₹39.58 | ₹39.58 | ₹36.92 | ₹36.92 | 79,703 |
| 2026-01-07 | ₹40.50 | ₹40.50 | ₹38.62 | ₹38.86 | 78,031 |
| 2026-01-06 | ₹39.79 | ₹41.47 | ₹39.10 | ₹39.88 | 109,850 |
| 2026-01-05 | ₹39.99 | ₹42.26 | ₹37.31 | ₹39.79 | 198,169 |
| 2026-01-02 | ₹37.00 | ₹40.48 | ₹36.10 | ₹39.94 | 266,222 |
| 2026-01-01 | ₹39.85 | ₹39.99 | ₹36.56 | ₹37.00 | 215,256 |
K&R Rail Engineering Share Price Performance Analysis (Oct 2011 - May 2026)
KRRAIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.62%
₹37.00 → ₹29.00
Year to Date
Price Volatility
14.80%
Low Volatility
Year to Date
Average Daily Volume
74,486
Year to Date Average
BSE Exchange
K&R Rail Engineering Share Price History – Frequently Asked Questions
Common questions about KRRAIL historical data and records. Explore K&R Rail Engineering intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of K&R Rail Engineering (KRRAIL)?
The all-time high share price of K&R Rail Engineering was ₹863.35 recorded on October 06, 2023 on the BSE exchange.
What is the all-time low share price of K&R Rail Engineering (KRRAIL)?
The all-time low share price of K&R Rail Engineering was ₹9.0 recorded on October 03, 2011 on the BSE exchange.
How can I download KRRAIL historical share price data?
You can download K&R Rail Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KRRAIL shares?
The highest trading volume day for K&R Rail Engineering was 1,405,004 shares traded on December 29, 2025 on the BSE exchange, with share price at ₹44.19.