Price Data Selection & Download
KRBL Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5796 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹675.00
November 02, 2017
NSE Exchange
Share Price All Time Low
₹1.53
March 27, 2003
NSE Exchange
Highest Volume Trading Day
30,746,619
December 21, 2009 • ₹22.26
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
KRBL daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹350.95 | ₹352.95 | ₹343.35 | ₹343.85 | 221,110 |
| 2026-07-22 | ₹354.30 | ₹355.75 | ₹347.55 | ₹350.30 | 302,259 |
| 2026-07-21 | ₹355.00 | ₹358.30 | ₹353.05 | ₹355.05 | 165,019 |
| 2026-07-20 | ₹358.50 | ₹359.00 | ₹353.15 | ₹355.45 | 355,608 |
| 2026-07-17 | ₹357.15 | ₹360.00 | ₹354.00 | ₹358.50 | 268,429 |
| 2026-07-16 | ₹359.10 | ₹363.00 | ₹355.85 | ₹359.05 | 185,259 |
| 2026-07-15 | ₹353.90 | ₹360.00 | ₹353.75 | ₹359.10 | 361,613 |
| 2026-07-14 | ₹362.00 | ₹363.15 | ₹351.60 | ₹352.75 | 608,913 |
| 2026-07-13 | ₹365.00 | ₹368.65 | ₹360.90 | ₹364.30 | 231,616 |
| 2026-07-10 | ₹371.10 | ₹373.85 | ₹365.20 | ₹366.15 | 305,526 |
| 2026-07-09 | ₹360.85 | ₹375.00 | ₹359.65 | ₹369.30 | 408,585 |
| 2026-07-08 | ₹370.00 | ₹375.30 | ₹354.65 | ₹359.80 | 543,646 |
| 2026-07-07 | ₹374.00 | ₹374.00 | ₹363.10 | ₹371.50 | 307,389 |
| 2026-07-06 | ₹380.80 | ₹381.05 | ₹373.00 | ₹374.15 | 159,367 |
| 2026-07-03 | ₹380.05 | ₹383.40 | ₹373.50 | ₹375.50 | 191,020 |
| 2026-07-02 | ₹378.10 | ₹382.50 | ₹375.10 | ₹380.00 | 228,219 |
| 2026-07-01 | ₹379.30 | ₹382.95 | ₹374.10 | ₹378.45 | 259,935 |
| 2026-06-30 | ₹379.15 | ₹382.00 | ₹373.35 | ₹375.25 | 221,140 |
| 2026-06-29 | ₹385.80 | ₹385.80 | ₹375.30 | ₹379.15 | 241,281 |
| 2026-06-25 | ₹397.65 | ₹398.25 | ₹383.55 | ₹385.35 | 378,663 |
| 2026-06-24 | ₹383.50 | ₹396.40 | ₹382.60 | ₹393.95 | 464,998 |
| 2026-06-23 | ₹392.70 | ₹396.85 | ₹381.00 | ₹383.90 | 706,761 |
| 2026-06-22 | ₹385.55 | ₹393.25 | ₹383.05 | ₹391.95 | 510,937 |
| 2026-06-19 | ₹382.95 | ₹391.70 | ₹380.25 | ₹384.95 | 508,555 |
| 2026-06-18 | ₹379.65 | ₹385.90 | ₹374.60 | ₹383.40 | 853,536 |
| 2026-06-17 | ₹379.75 | ₹383.20 | ₹369.70 | ₹373.60 | 566,906 |
| 2026-06-16 | ₹375.50 | ₹385.10 | ₹374.15 | ₹379.75 | 647,739 |
| 2026-06-15 | ₹380.00 | ₹387.15 | ₹372.05 | ₹374.55 | 826,195 |
| 2026-06-12 | ₹347.45 | ₹368.50 | ₹347.45 | ₹366.80 | 1,009,787 |
| 2026-06-11 | ₹340.80 | ₹347.50 | ₹336.40 | ₹345.40 | 436,690 |
| 2026-06-10 | ₹346.05 | ₹352.20 | ₹340.65 | ₹341.85 | 235,292 |
| 2026-06-09 | ₹347.60 | ₹351.85 | ₹344.10 | ₹348.20 | 271,508 |
| 2026-06-08 | ₹350.00 | ₹360.90 | ₹340.10 | ₹343.50 | 403,101 |
| 2026-06-05 | ₹349.70 | ₹358.80 | ₹348.50 | ₹356.65 | 360,238 |
| 2026-06-04 | ₹349.00 | ₹355.90 | ₹345.80 | ₹351.05 | 360,882 |
| 2026-06-03 | ₹348.10 | ₹352.90 | ₹342.15 | ₹350.15 | 448,473 |
| 2026-06-02 | ₹344.00 | ₹350.85 | ₹341.45 | ₹347.10 | 434,958 |
| 2026-06-01 | ₹351.20 | ₹353.00 | ₹339.70 | ₹345.65 | 553,460 |
| 2026-05-29 | ₹361.45 | ₹367.55 | ₹345.30 | ₹350.20 | 645,080 |
| 2026-05-27 | ₹363.30 | ₹369.15 | ₹359.10 | ₹360.25 | 437,464 |
| 2026-05-26 | ₹355.65 | ₹368.85 | ₹354.95 | ₹364.80 | 671,438 |
| 2026-05-25 | ₹348.00 | ₹362.45 | ₹346.25 | ₹357.90 | 578,667 |
| 2026-05-22 | ₹336.00 | ₹348.95 | ₹336.00 | ₹343.80 | 554,688 |
| 2026-05-21 | ₹335.00 | ₹339.00 | ₹331.95 | ₹337.80 | 301,592 |
| 2026-05-20 | ₹333.00 | ₹334.80 | ₹325.20 | ₹329.95 | 584,415 |
| 2026-05-19 | ₹330.50 | ₹337.45 | ₹326.80 | ₹333.20 | 607,489 |
| 2026-05-18 | ₹336.90 | ₹336.90 | ₹322.00 | ₹328.65 | 1,043,048 |
| 2026-05-15 | ₹351.00 | ₹354.80 | ₹336.00 | ₹338.85 | 949,805 |
| 2026-05-14 | ₹375.00 | ₹375.00 | ₹345.00 | ₹346.70 | 905,685 |
| 2026-05-13 | ₹352.65 | ₹374.40 | ₹351.25 | ₹370.35 | 760,106 |
| 2026-05-12 | ₹360.70 | ₹363.45 | ₹345.05 | ₹349.55 | 425,091 |
| 2026-05-11 | ₹370.00 | ₹371.35 | ₹359.55 | ₹361.15 | 377,312 |
| 2026-05-08 | ₹377.95 | ₹382.50 | ₹370.75 | ₹373.15 | 398,482 |
| 2026-05-07 | ₹375.00 | ₹383.00 | ₹375.00 | ₹377.95 | 246,266 |
| 2026-05-06 | ₹372.90 | ₹380.75 | ₹368.50 | ₹376.85 | 458,447 |
| 2026-05-05 | ₹371.85 | ₹374.25 | ₹368.50 | ₹372.40 | 275,741 |
| 2026-05-04 | ₹368.50 | ₹389.50 | ₹367.35 | ₹371.30 | 619,372 |
| 2026-04-30 | ₹367.00 | ₹379.55 | ₹365.25 | ₹367.15 | 354,595 |
| 2026-04-29 | ₹374.50 | ₹378.55 | ₹367.90 | ₹370.65 | 229,700 |
| 2026-04-28 | ₹378.45 | ₹379.40 | ₹372.05 | ₹374.35 | 246,057 |
| 2026-04-27 | ₹360.80 | ₹378.90 | ₹360.15 | ₹376.60 | 627,299 |
| 2026-04-24 | ₹368.00 | ₹370.45 | ₹353.40 | ₹359.90 | 406,720 |
| 2026-04-23 | ₹372.00 | ₹379.70 | ₹362.55 | ₹366.30 | 640,276 |
| 2026-04-22 | ₹355.50 | ₹378.75 | ₹355.50 | ₹376.35 | 1,641,088 |
| 2026-04-21 | ₹345.95 | ₹359.50 | ₹345.95 | ₹352.55 | 527,962 |
| 2026-04-20 | ₹352.90 | ₹352.90 | ₹342.75 | ₹345.60 | 524,148 |
| 2026-04-17 | ₹352.95 | ₹355.05 | ₹347.40 | ₹351.05 | 724,428 |
| 2026-04-16 | ₹331.00 | ₹360.00 | ₹327.50 | ₹353.60 | 2,019,112 |
| 2026-04-15 | ₹328.00 | ₹334.90 | ₹328.00 | ₹331.30 | 337,533 |
| 2026-04-13 | ₹325.00 | ₹329.85 | ₹321.25 | ₹325.15 | 378,881 |
| 2026-04-10 | ₹324.70 | ₹336.00 | ₹324.35 | ₹331.80 | 544,673 |
| 2026-04-09 | ₹331.60 | ₹334.00 | ₹322.35 | ₹325.95 | 452,576 |
| 2026-04-08 | ₹335.70 | ₹336.65 | ₹327.00 | ₹328.45 | 971,288 |
| 2026-04-07 | ₹310.00 | ₹315.50 | ₹307.55 | ₹311.45 | 319,445 |
| 2026-04-06 | ₹307.50 | ₹313.50 | ₹300.60 | ₹311.80 | 402,693 |
| 2026-04-02 | ₹292.35 | ₹308.50 | ₹292.00 | ₹307.50 | 462,692 |
| 2026-04-01 | ₹287.25 | ₹304.20 | ₹287.25 | ₹302.85 | 602,561 |
| 2026-03-30 | ₹292.00 | ₹296.35 | ₹280.75 | ₹282.20 | 552,460 |
| 2026-03-27 | ₹300.00 | ₹304.40 | ₹292.00 | ₹294.40 | 407,198 |
| 2026-03-25 | ₹301.95 | ₹307.20 | ₹297.35 | ₹303.10 | 359,987 |
| 2026-03-24 | ₹290.00 | ₹301.00 | ₹286.65 | ₹296.35 | 733,824 |
| 2026-03-23 | ₹287.35 | ₹294.90 | ₹282.35 | ₹285.20 | 865,241 |
| 2026-03-20 | ₹283.15 | ₹292.50 | ₹274.65 | ₹287.35 | 998,821 |
| 2026-03-19 | ₹284.50 | ₹288.15 | ₹278.00 | ₹278.95 | 583,341 |
| 2026-03-18 | ₹285.00 | ₹295.55 | ₹281.70 | ₹291.70 | 615,669 |
| 2026-03-17 | ₹292.65 | ₹292.65 | ₹280.80 | ₹283.65 | 804,158 |
| 2026-03-16 | ₹305.50 | ₹306.85 | ₹288.75 | ₹290.35 | 977,659 |
| 2026-03-13 | ₹318.00 | ₹319.75 | ₹306.15 | ₹307.50 | 456,212 |
| 2026-03-12 | ₹309.00 | ₹323.00 | ₹303.80 | ₹319.35 | 461,643 |
| 2026-03-11 | ₹313.90 | ₹318.80 | ₹308.00 | ₹310.30 | 285,970 |
| 2026-03-10 | ₹310.50 | ₹315.40 | ₹307.20 | ₹313.35 | 411,907 |
| 2026-03-09 | ₹310.00 | ₹313.80 | ₹303.85 | ₹305.70 | 803,985 |
| 2026-03-06 | ₹331.95 | ₹344.75 | ₹316.80 | ₹318.50 | 881,941 |
| 2026-03-05 | ₹318.60 | ₹337.00 | ₹318.60 | ₹333.45 | 676,938 |
| 2026-03-04 | ₹321.10 | ₹328.25 | ₹312.55 | ₹320.50 | 765,555 |
| 2026-03-02 | ₹321.00 | ₹339.00 | ₹320.95 | ₹330.50 | 733,052 |
| 2026-02-27 | ₹346.70 | ₹348.70 | ₹338.40 | ₹339.65 | 248,840 |
| 2026-02-26 | ₹350.80 | ₹352.45 | ₹343.80 | ₹347.15 | 222,836 |
| 2026-02-25 | ₹361.85 | ₹361.85 | ₹349.00 | ₹350.40 | 228,148 |
| 2026-02-24 | ₹359.00 | ₹359.00 | ₹347.55 | ₹351.85 | 269,396 |
| 2026-02-23 | ₹365.30 | ₹372.85 | ₹357.60 | ₹359.30 | 313,089 |
| 2026-02-20 | ₹374.00 | ₹374.00 | ₹360.50 | ₹363.55 | 425,346 |
| 2026-02-19 | ₹379.00 | ₹379.75 | ₹370.40 | ₹373.10 | 311,156 |
| 2026-02-18 | ₹374.65 | ₹390.00 | ₹372.45 | ₹379.65 | 1,084,486 |
| 2026-02-17 | ₹360.00 | ₹378.00 | ₹358.10 | ₹371.25 | 704,435 |
| 2026-02-16 | ₹360.50 | ₹366.30 | ₹352.70 | ₹356.70 | 691,392 |
| 2026-02-13 | ₹371.00 | ₹373.70 | ₹362.50 | ₹364.10 | 586,708 |
| 2026-02-12 | ₹371.55 | ₹373.35 | ₹367.20 | ₹371.55 | 259,002 |
| 2026-02-11 | ₹372.00 | ₹378.00 | ₹368.75 | ₹371.35 | 372,919 |
| 2026-02-10 | ₹371.40 | ₹376.00 | ₹367.25 | ₹370.25 | 221,445 |
| 2026-02-09 | ₹368.10 | ₹378.60 | ₹365.45 | ₹371.40 | 592,509 |
| 2026-02-06 | ₹354.45 | ₹368.00 | ₹348.30 | ₹364.15 | 474,316 |
| 2026-02-05 | ₹363.90 | ₹365.25 | ₹354.40 | ₹355.80 | 288,070 |
| 2026-02-04 | ₹355.00 | ₹370.85 | ₹350.00 | ₹363.90 | 642,929 |
| 2026-02-03 | ₹396.20 | ₹396.20 | ₹351.10 | ₹353.20 | 1,034,218 |
| 2026-02-02 | ₹336.00 | ₹345.95 | ₹326.40 | ₹342.40 | 490,881 |
| 2026-02-01 | ₹342.35 | ₹346.60 | ₹332.00 | ₹339.20 | 122,521 |
| 2026-01-30 | ₹326.50 | ₹344.00 | ₹324.60 | ₹342.35 | 385,490 |
| 2026-01-29 | ₹328.90 | ₹330.40 | ₹321.50 | ₹326.50 | 225,551 |
| 2026-01-28 | ₹326.70 | ₹335.40 | ₹323.80 | ₹326.85 | 537,401 |
| 2026-01-27 | ₹325.20 | ₹331.80 | ₹322.30 | ₹324.05 | 559,624 |
| 2026-01-23 | ₹338.00 | ₹340.40 | ₹324.00 | ₹325.20 | 336,233 |
| 2026-01-22 | ₹333.05 | ₹342.05 | ₹333.05 | ₹337.30 | 279,375 |
| 2026-01-21 | ₹331.15 | ₹336.50 | ₹330.00 | ₹331.40 | 390,752 |
| 2026-01-20 | ₹342.25 | ₹343.45 | ₹331.10 | ₹332.90 | 339,401 |
| 2026-01-19 | ₹348.90 | ₹352.45 | ₹339.75 | ₹341.05 | 770,814 |
| 2026-01-16 | ₹355.00 | ₹360.65 | ₹348.20 | ₹350.35 | 384,188 |
| 2026-01-14 | ₹358.20 | ₹362.75 | ₹355.00 | ₹357.75 | 410,963 |
| 2026-01-13 | ₹351.90 | ₹366.85 | ₹348.90 | ₹362.15 | 865,040 |
| 2026-01-12 | ₹361.00 | ₹362.00 | ₹355.00 | ₹356.80 | 480,268 |
| 2026-01-09 | ₹372.00 | ₹373.70 | ₹358.00 | ₹363.05 | 535,753 |
| 2026-01-08 | ₹386.75 | ₹393.65 | ₹360.30 | ₹371.65 | 853,683 |
| 2026-01-07 | ₹386.00 | ₹390.05 | ₹384.30 | ₹386.75 | 233,677 |
| 2026-01-06 | ₹385.05 | ₹388.05 | ₹380.65 | ₹386.00 | 260,606 |
| 2026-01-05 | ₹396.40 | ₹397.75 | ₹382.95 | ₹384.95 | 369,765 |
| 2026-01-02 | ₹398.30 | ₹399.35 | ₹394.10 | ₹396.40 | 177,937 |
| 2026-01-01 | ₹394.50 | ₹399.95 | ₹393.10 | ₹395.50 | 133,393 |
KRBL Share Price Performance Analysis (Jan 2003 - Jul 2026)
KRBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.06%
₹395.50 → ₹343.85
Year to Date
Price Volatility
7.71%
Low Volatility
Year to Date
Average Daily Volume
505,757
Year to Date Average
NSE Exchange
KRBL Share Price History – Frequently Asked Questions
Common questions about KRBL historical data and records. Examine KRBL quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of KRBL (KRBL)?
The all-time high share price of KRBL was ₹675.0 recorded on November 02, 2017 on the NSE exchange.
What is the all-time low share price of KRBL (KRBL)?
The all-time low share price of KRBL was ₹1.53 recorded on March 27, 2003 on the NSE exchange.
How can I download KRBL historical share price data?
You can download KRBL 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 KRBL shares?
The highest trading volume day for KRBL was 30,746,619 shares traded on December 21, 2009 on the NSE exchange, with share price at ₹22.26.