KRBL Ltd(KRBL) Share Historical Prices and Data | India Infoline

KRBL Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	291.75	298	290.4	293.35	14774	103669793.7	137123	7.60	1.60
21-Mar-2024	295	296.65	290.15	291.45	11124	88957744.95	175440	6.50	-3.55
22-Mar-2024	292.3	295	287.8	288.8	16982	159180234.5	324683	7.20	-3.50
26-Mar-2024	289	290.85	282.75	284.7	21747	151886776.65	312609	8.10	-4.30
27-Mar-2024	286	287	281	282.25	18599	155280498.35	380574	6.00	-3.75
28-Mar-2024	282.25	283.95	276.75	277.35	21423	179296452.55	409305	7.20	-4.90
01-Apr-2024	282.85	313.7	281.35	309.6	61828	956456741.6	606044	32.35	26.75
02-Apr-2024	311.9	313.7	304.25	307.55	30520	280365337.8	300106	9.45	-4.35
03-Apr-2024	307.05	319.95	305.65	313.15	29332	290549716.6	394424	14.30	6.10
04-Apr-2024	314.2	321	311.4	316.8	20354	180778426.45	255279	9.60	2.60
05-Apr-2024	317.05	319.45	311	313.1	16296	178640938.8	334092	8.45	-3.95
08-Apr-2024	315.9	323	313.1	315.75	14956	141262452.1	236693	9.90	-0.15
09-Apr-2024	317.65	318.2	305.05	309.7	14490	124880481	201372	13.15	-7.95
10-Apr-2024	311	315	305.05	306.75	16064	129506905.25	231403	9.95	-4.25
12-Apr-2024	307.8	314.5	298.2	301.1	22384	366361965.8	680343	16.30	-6.70
15-Apr-2024	285.75	300.2	285.75	294.2	19589	119437119.55	404448	14.45	8.45
16-Apr-2024	295.05	299.5	294.2	295.45	9962	75178296.7	123539	5.30	0.40
18-Apr-2024	300	300	288.35	290.85	13002	144009639.3	295698	11.65	-9.15
19-Apr-2024	284	295.95	283.95	289.9	19852	134850768.45	223401	12.00	5.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.