K&R Rail Engine.

K&R Rail Engineering Ltd Historical Data

NSEBSE

₹40.25

(4.85%)

Sep 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	50	50.77	48.8	50.77	235	14,60,847	25,439
02-Sep-2025	52.4	53.3	52	53.3	225	18,53,227	27,653
03-Sep-2025	54	55.96	52	55.96	437	53,81,035	66,901
04-Sep-2025	58.75	58.75	53.17	53.42	2,192	2,10,99,536	2,44,105
05-Sep-2025	53	55.99	53	54.92	782	47,36,438	55,863
08-Sep-2025	56.1	57	55	56.52	864	49,90,148	64,662
09-Sep-2025	57	57.3	53.7	53.7	1,004	78,28,289	89,304
10-Sep-2025	54	54	51.02	51.02	1,133	79,73,870	1,11,851
11-Sep-2025	51.09	51.9	48.47	48.47	1,340	83,25,390	1,15,255
12-Sep-2025	48.71	48.71	46.05	46.05	1,529	1,74,61,423	1,87,413
15-Sep-2025	44.16	47.99	43.75	44.12	3,085	6,21,32,340	6,41,385
16-Sep-2025	43	43.5	41.92	43.14	3,118	3,74,84,935	4,79,147
17-Sep-2025	43.35	43.35	40.99	41.57	3,264	3,17,56,535	4,54,691
18-Sep-2025	42.98	43.64	41.5	41.86	2,621	3,40,70,326	5,34,287
19-Sep-2025	42.49	42.49	39.77	40.46	4,887	4,84,10,432	8,58,942
22-Sep-2025	40.4	42.47	39.96	41.52	1,900	1,72,41,261	3,40,948
23-Sep-2025	42.19	42.19	41.14	41.58	861	41,19,238	70,259
24-Sep-2025	42.35	42.35	40.47	40.92	949	44,33,746	73,214
25-Sep-2025	41.5	41.5	39	39.25	1,414	76,56,368	1,40,358
26-Sep-2025	39.6	39.6	37.29	37.36	2,115	1,01,10,801	2,21,354
29-Sep-2025	37.9	38.9	35.6	38.39	1,295	71,00,219	1,03,142
30-Sep-2025	38.95	40.3	37.39	40.25	988	64,38,199	1,36,019

K&R Rail Engine.: Related NEWS

No Record Found

Invest wise with Expert advice