Comparing Back to the side-by-side chart ↗
KRBL.NS (KRBL.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 394.00 | 394.05 | 371.85 | 376.45 | -4.51% | 529,976 |
| 2026-10-16 | 395.40 | 399.70 | 392.10 | 394.25 | +0.11% | 189,534 |
| 2026-10-15 | 402.00 | 402.00 | 391.50 | 393.80 | -2.03% | 209,314 |
| 2026-10-14 | 396.65 | 406.00 | 394.60 | 401.95 | +1.35% | 355,186 |
| 2026-10-13 | 394.50 | 405.15 | 387.20 | 396.60 | +0.90% | 419,689 |
| 2026-10-12 | 389.45 | 400.00 | 389.45 | 393.05 | +0.99% | 308,888 |
| 2026-10-09 | 387.00 | 398.80 | 383.40 | 389.20 | +0.82% | 284,167 |
| 2026-10-08 | 399.80 | 401.85 | 385.00 | 386.05 | -3.05% | 473,055 |
| 2026-10-07 | 389.15 | 400.00 | 385.00 | 398.20 | +2.33% | 376,596 |
| 2026-10-06 | 382.50 | 402.45 | 381.55 | 389.15 | +1.83% | 688,266 |
| 2026-10-05 | 375.90 | 384.20 | 375.00 | 382.15 | +1.66% | 178,218 |
| 2026-10-01 | 381.60 | 381.70 | 366.00 | 375.90 | -1.49% | 470,715 |
| 2026-09-30 | 386.30 | 393.70 | 379.50 | 381.60 | -1.19% | 243,341 |
| 2026-09-29 | 382.00 | 390.00 | 379.25 | 386.20 | +0.85% | 320,487 |
| 2026-09-28 | 398.65 | 398.65 | 381.55 | 382.95 | -3.94% | 307,046 |
| 2026-09-25 | 396.00 | 407.30 | 393.30 | 398.65 | +0.11% | 459,998 |
| 2026-09-24 | 404.75 | 410.95 | 396.20 | 398.20 | -1.64% | 360,627 |
| 2026-09-23 | 388.00 | 409.60 | 387.85 | 404.85 | +3.83% | 597,218 |
| 2026-09-22 | 391.00 | 394.95 | 386.55 | 389.90 | -0.83% | 247,235 |
| 2026-09-21 | 392.45 | 397.25 | 386.15 | 393.15 | +0.18% | 258,237 |
| 2026-09-18 | 393.45 | 398.00 | 390.30 | 392.45 | -0.75% | 358,622 |
| 2026-09-17 | 395.00 | 400.10 | 392.90 | 395.40 | +0.14% | 248,080 |
| 2026-09-16 | 395.00 | 398.65 | 383.50 | 394.85 | -0.58% | 386,919 |
| 2026-09-15 | 423.65 | 423.65 | 391.00 | 397.15 | -5.68% | 697,222 |
| 2026-09-11 | 423.25 | 425.90 | 416.05 | 421.05 | -0.52% | 377,861 |
| 2026-09-10 | 435.45 | 437.20 | 422.00 | 423.25 | -2.58% | 473,016 |
| 2026-09-09 | 434.45 | 444.60 | 428.15 | 434.45 | +0.79% | 688,251 |
| 2026-09-08 | 429.40 | 438.70 | 425.20 | 431.05 | +0.88% | 611,988 |
| 2026-09-07 | 425.00 | 439.80 | 422.00 | 427.30 | +1.27% | 690,366 |
| 2026-09-04 | 425.50 | 429.65 | 416.85 | 421.95 | -0.69% | 313,910 |
| 2026-09-03 | 427.45 | 429.70 | 421.90 | 424.90 | +0.12% | 256,226 |
| 2026-09-02 | 422.00 | 429.15 | 418.60 | 424.40 | +0.07% | 442,674 |
| 2026-09-01 | 422.00 | 428.40 | 418.25 | 424.10 | +0.44% | 550,570 |
| 2026-08-31 | 432.95 | 433.95 | 420.10 | 422.25 | -3.52% | 731,450 |
| 2026-08-28 | 431.50 | 443.85 | 424.00 | 437.65 | +0.95% | 829,333 |
| 2026-08-27 | 447.00 | 447.10 | 430.00 | 433.55 | -3.10% | 821,268 |
| 2026-08-26 | 426.40 | 452.80 | 425.00 | 447.40 | +5.77% | 2,764,286 |
| 2026-08-25 | 436.00 | 436.00 | 419.00 | 423.00 | -3.38% | 1,535,674 |
| 2026-08-24 | 411.05 | 444.00 | 407.90 | 437.80 | +7.58% | 5,300,520 |
| 2026-08-21 | 401.85 | 409.35 | 398.80 | 406.95 | +2.44% | 916,765 |
| 2026-08-20 | 401.00 | 405.10 | 392.00 | 397.25 | -0.59% | 591,855 |
| 2026-08-19 | 393.80 | 412.00 | 392.60 | 399.60 | +1.52% | 1,043,549 |
| 2026-08-18 | 394.65 | 403.80 | 390.50 | 393.60 | -0.53% | 715,530 |
| 2026-08-17 | 387.60 | 398.60 | 380.25 | 395.70 | +2.41% | 874,538 |
| 2026-08-14 | 389.50 | 402.00 | 381.75 | 386.40 | +3.76% | 4,140,543 |
| 2026-08-13 | 374.90 | 382.00 | 365.70 | 372.40 | -0.21% | 337,309 |
| 2026-08-12 | 370.40 | 376.05 | 366.00 | 373.20 | +0.72% | 214,572 |
| 2026-08-11 | 373.70 | 375.70 | 368.10 | 370.55 | -0.90% | 164,492 |
| 2026-08-10 | 378.40 | 384.90 | 371.65 | 373.90 | -1.25% | 311,647 |
| 2026-08-07 | 373.85 | 381.50 | 371.60 | 378.65 | +1.23% | 227,353 |
| 2026-08-06 | 375.80 | 377.20 | 370.25 | 374.05 | -0.23% | 238,847 |
| 2026-08-05 | 370.90 | 379.80 | 370.15 | 374.90 | +1.71% | 298,636 |
| 2026-08-04 | 379.30 | 380.05 | 367.40 | 368.60 | -1.36% | 288,974 |
| 2026-08-03 | 350.00 | 381.00 | 350.00 | 373.70 | +6.44% | 798,295 |
| 2026-07-31 | 351.50 | 361.80 | 349.60 | 351.10 | +0.13% | 422,481 |
| 2026-07-30 | 346.90 | 352.85 | 344.85 | 350.65 | +0.60% | 312,391 |
| 2026-07-29 | 345.95 | 351.65 | 341.60 | 348.55 | +0.80% | 187,366 |
| 2026-07-28 | 353.50 | 353.50 | 344.50 | 345.80 | -1.36% | 138,156 |
| 2026-07-27 | 351.45 | 356.00 | 349.50 | 350.55 | -0.06% | 157,363 |
| 2026-07-24 | 341.00 | 351.85 | 339.50 | 350.75 | +2.01% | 204,492 |
| 2026-07-23 | 350.95 | 352.95 | 343.35 | 343.85 | -1.84% | 221,110 |
| 2026-07-22 | 354.30 | 355.75 | 347.55 | 350.30 | -1.34% | 302,259 |
| 2026-07-21 | 355.00 | 358.30 | 353.05 | 355.05 | -0.11% | 165,019 |
| 2026-07-20 | 358.50 | 359.00 | 353.15 | 355.45 | -0.85% | 355,608 |
| 2026-07-17 | 357.15 | 360.00 | 354.00 | 358.50 | -0.15% | 268,429 |
| 2026-07-16 | 359.10 | 363.00 | 355.85 | 359.05 | -0.01% | 185,259 |
| 2026-07-15 | 353.90 | 360.00 | 353.75 | 359.10 | +1.80% | 361,613 |
| 2026-07-14 | 362.00 | 363.15 | 351.60 | 352.75 | -3.17% | 608,913 |
| 2026-07-13 | 365.00 | 368.65 | 360.90 | 364.30 | -0.51% | 231,616 |
| 2026-07-10 | 371.10 | 373.85 | 365.20 | 366.15 | -0.85% | 305,526 |
| 2026-07-09 | 360.85 | 375.00 | 359.65 | 369.30 | +2.64% | 408,585 |
| 2026-07-08 | 370.00 | 375.30 | 354.65 | 359.80 | -3.15% | 543,646 |
| 2026-07-07 | 374.00 | 374.00 | 363.10 | 371.50 | -0.71% | 307,389 |
| 2026-07-06 | 380.80 | 381.05 | 373.00 | 374.15 | -0.36% | 159,367 |
| 2026-07-03 | 380.05 | 383.40 | 373.50 | 375.50 | -1.18% | 191,020 |
| 2026-07-02 | 378.10 | 382.50 | 375.10 | 380.00 | +0.41% | 228,219 |
| 2026-07-01 | 379.30 | 382.95 | 374.10 | 378.45 | +0.85% | 259,935 |
| 2026-06-30 | 379.15 | 382.00 | 373.35 | 375.25 | -1.03% | 221,140 |
| 2026-06-29 | 385.80 | 385.80 | 375.30 | 379.15 | -1.61% | 241,281 |
| 2026-06-25 | 397.65 | 398.25 | 383.55 | 385.35 | -2.18% | 378,663 |
| 2026-06-24 | 383.50 | 396.40 | 382.60 | 393.95 | +2.62% | 464,998 |
| 2026-06-23 | 392.70 | 396.85 | 381.00 | 383.90 | -2.05% | 706,761 |
| 2026-06-22 | 385.55 | 393.25 | 383.05 | 391.95 | +1.82% | 510,937 |
| 2026-06-19 | 382.95 | 391.70 | 380.25 | 384.95 | +0.40% | 508,555 |
| 2026-06-18 | 379.65 | 385.90 | 374.60 | 383.40 | +2.62% | 853,536 |
| 2026-06-17 | 379.75 | 383.20 | 369.70 | 373.60 | -1.62% | 566,906 |
| 2026-06-16 | 375.50 | 385.10 | 374.15 | 379.75 | +1.39% | 647,739 |
| 2026-06-15 | 380.00 | 387.15 | 372.05 | 374.55 | +2.11% | 826,195 |
| 2026-06-12 | 347.45 | 368.50 | 347.45 | 366.80 | +6.20% | 1,009,787 |
| 2026-06-11 | 340.80 | 347.50 | 336.40 | 345.40 | +1.04% | 436,690 |
| 2026-06-10 | 346.05 | 352.20 | 340.65 | 341.85 | -1.82% | 235,292 |
| 2026-06-09 | 347.60 | 351.85 | 344.10 | 348.20 | +1.37% | 271,508 |
| 2026-06-08 | 350.00 | 360.90 | 340.10 | 343.50 | -3.69% | 403,101 |
| 2026-06-05 | 349.70 | 358.80 | 348.50 | 356.65 | +1.60% | 360,238 |
| 2026-06-04 | 349.00 | 355.90 | 345.80 | 351.05 | +0.26% | 360,882 |
| 2026-06-03 | 348.10 | 352.90 | 342.15 | 350.15 | +0.88% | 448,473 |
| 2026-06-02 | 344.00 | 350.85 | 341.45 | 347.10 | +0.42% | 434,958 |
| 2026-06-01 | 351.20 | 353.00 | 339.70 | 345.65 | -1.30% | 553,460 |
| 2026-05-29 | 361.45 | 367.55 | 345.30 | 350.20 | -2.79% | 645,080 |
| 2026-05-27 | 363.30 | 369.15 | 359.10 | 360.25 | -1.25% | 437,464 |
| 2026-05-26 | 355.65 | 368.85 | 354.95 | 364.80 | +1.93% | 671,438 |
| 2026-05-25 | 348.00 | 362.45 | 346.25 | 357.90 | +4.10% | 578,667 |
| 2026-05-22 | 336.00 | 348.95 | 336.00 | 343.80 | +1.78% | 554,688 |
| 2026-05-21 | 335.00 | 339.00 | 331.95 | 337.80 | +2.38% | 301,592 |
| 2026-05-20 | 333.00 | 334.80 | 325.20 | 329.95 | -0.98% | 584,415 |
| 2026-05-19 | 330.50 | 337.45 | 326.80 | 333.20 | +1.38% | 607,489 |
| 2026-05-18 | 336.90 | 336.90 | 322.00 | 328.65 | -3.01% | 1,043,048 |
| 2026-05-15 | 351.00 | 354.80 | 336.00 | 338.85 | -2.26% | 949,805 |
| 2026-05-14 | 375.00 | 375.00 | 345.00 | 346.70 | -6.39% | 905,685 |
| 2026-05-13 | 352.65 | 374.40 | 351.25 | 370.35 | +5.95% | 760,106 |
| 2026-05-12 | 360.70 | 363.45 | 345.05 | 349.55 | -3.21% | 425,091 |
| 2026-05-11 | 370.00 | 371.35 | 359.55 | 361.15 | -3.22% | 377,312 |
| 2026-05-08 | 377.95 | 382.50 | 370.75 | 373.15 | -1.27% | 398,482 |
| 2026-05-07 | 375.00 | 383.00 | 375.00 | 377.95 | +0.29% | 246,266 |
| 2026-05-06 | 372.90 | 380.75 | 368.50 | 376.85 | +1.19% | 458,447 |
| 2026-05-05 | 371.85 | 374.25 | 368.50 | 372.40 | +0.30% | 275,741 |
| 2026-05-04 | 368.50 | 389.50 | 367.35 | 371.30 | +1.13% | 619,372 |
| 2026-04-30 | 367.00 | 379.55 | 365.25 | 367.15 | -0.94% | 354,595 |
| 2026-04-29 | 374.50 | 378.55 | 367.90 | 370.65 | -0.99% | 229,700 |
| 2026-04-28 | 378.45 | 379.40 | 372.05 | 374.35 | -0.60% | 246,057 |
| 2026-04-27 | 360.80 | 378.90 | 360.15 | 376.60 | +4.64% | 627,299 |
| 2026-04-24 | 368.00 | 370.45 | 353.40 | 359.90 | -1.75% | 406,720 |
| 2026-04-23 | 372.00 | 379.70 | 362.55 | 366.30 | -2.67% | 640,276 |
| 2026-04-22 | 355.50 | 378.75 | 355.50 | 376.35 | +6.75% | 1,641,088 |
| 2026-04-21 | 345.95 | 359.50 | 345.95 | 352.55 | +2.01% | 527,962 |
| 2026-04-20 | 352.90 | 352.90 | 342.75 | 345.60 | -1.55% | 524,148 |
| 2026-04-17 | 352.95 | 355.05 | 347.40 | 351.05 | -0.72% | 724,428 |
| 2026-04-16 | 331.00 | 360.00 | 327.50 | 353.60 | +6.73% | 2,019,112 |
| 2026-04-15 | 328.00 | 334.90 | 328.00 | 331.30 | +1.89% | 337,533 |
| 2026-04-13 | 325.00 | 329.85 | 321.25 | 325.15 | -2.00% | 378,881 |
| 2026-04-10 | 324.70 | 336.00 | 324.35 | 331.80 | +1.79% | 544,673 |
| 2026-04-09 | 331.60 | 334.00 | 322.35 | 325.95 | -0.76% | 452,576 |
| 2026-04-08 | 335.70 | 336.65 | 327.00 | 328.45 | +5.46% | 971,288 |
| 2026-04-07 | 310.00 | 315.50 | 307.55 | 311.45 | -0.11% | 319,445 |
| 2026-04-06 | 307.50 | 313.50 | 300.60 | 311.80 | +1.40% | 402,693 |
| 2026-04-02 | 292.35 | 308.50 | 292.00 | 307.50 | +1.54% | 462,692 |
| 2026-04-01 | 287.25 | 304.20 | 287.25 | 302.85 | +7.32% | 602,561 |
| 2026-03-30 | 292.00 | 296.35 | 280.75 | 282.20 | -4.14% | 552,460 |
| 2026-03-27 | 300.00 | 304.40 | 292.00 | 294.40 | -2.87% | 407,198 |
| 2026-03-25 | 301.95 | 307.20 | 297.35 | 303.10 | +2.28% | 359,987 |
| 2026-03-24 | 290.00 | 301.00 | 286.65 | 296.35 | +3.91% | 733,824 |
| 2026-03-23 | 287.35 | 294.90 | 282.35 | 285.20 | -0.75% | 865,241 |
| 2026-03-20 | 283.15 | 292.50 | 274.65 | 287.35 | +3.01% | 998,821 |
| 2026-03-19 | 284.50 | 288.15 | 278.00 | 278.95 | -4.37% | 583,341 |
| 2026-03-18 | 285.00 | 295.55 | 281.70 | 291.70 | +2.84% | 615,669 |
| 2026-03-17 | 292.65 | 292.65 | 280.80 | 283.65 | -2.31% | 804,158 |
| 2026-03-16 | 305.50 | 306.85 | 288.75 | 290.35 | -5.58% | 977,659 |
| 2026-03-13 | 318.00 | 319.75 | 306.15 | 307.50 | -3.71% | 456,212 |
| 2026-03-12 | 309.00 | 323.00 | 303.80 | 319.35 | +2.92% | 461,643 |
| 2026-03-11 | 313.90 | 318.80 | 308.00 | 310.30 | -0.97% | 285,970 |
| 2026-03-10 | 310.50 | 315.40 | 307.20 | 313.35 | +2.50% | 411,907 |
| 2026-03-09 | 310.00 | 313.80 | 303.85 | 305.70 | -4.02% | 803,985 |
| 2026-03-06 | 331.95 | 344.75 | 316.80 | 318.50 | -4.48% | 881,941 |
| 2026-03-05 | 318.60 | 337.00 | 318.60 | 333.45 | +4.04% | 676,938 |
| 2026-03-04 | 321.10 | 328.25 | 312.55 | 320.50 | -3.03% | 765,555 |
| 2026-03-02 | 321.00 | 339.00 | 320.95 | 330.50 | -2.69% | 733,052 |
| 2026-02-27 | 346.70 | 348.70 | 338.40 | 339.65 | -2.16% | 248,840 |
| 2026-02-26 | 350.80 | 352.45 | 343.80 | 347.15 | -0.93% | 222,836 |
| 2026-02-25 | 361.85 | 361.85 | 349.00 | 350.40 | -0.41% | 228,148 |
| 2026-02-24 | 359.00 | 359.00 | 347.55 | 351.85 | -2.07% | 269,396 |
| 2026-02-23 | 365.30 | 372.85 | 357.60 | 359.30 | -1.17% | 313,089 |
| 2026-02-20 | 374.00 | 374.00 | 360.50 | 363.55 | -2.56% | 425,346 |
| 2026-02-19 | 379.00 | 379.75 | 370.40 | 373.10 | -1.73% | 311,156 |
| 2026-02-18 | 374.65 | 390.00 | 372.45 | 379.65 | +2.26% | 1,084,486 |
| 2026-02-17 | 360.00 | 378.00 | 358.10 | 371.25 | +4.08% | 704,435 |
| 2026-02-16 | 360.50 | 366.30 | 352.70 | 356.70 | -2.03% | 691,392 |
| 2026-02-13 | 371.00 | 373.70 | 362.50 | 364.10 | -2.01% | 586,708 |
| 2026-02-12 | 371.55 | 373.35 | 367.20 | 371.55 | +0.05% | 259,002 |
| 2026-02-11 | 372.00 | 378.00 | 368.75 | 371.35 | +0.30% | 372,919 |
| 2026-02-10 | 371.40 | 376.00 | 367.25 | 370.25 | -0.31% | 221,445 |
| 2026-02-09 | 368.10 | 378.60 | 365.45 | 371.40 | +1.99% | 592,509 |
| 2026-02-06 | 354.45 | 368.00 | 348.30 | 364.15 | +2.35% | 474,316 |
| 2026-02-05 | 363.90 | 365.25 | 354.40 | 355.80 | -2.23% | 288,070 |
| 2026-02-04 | 355.00 | 370.85 | 350.00 | 363.90 | +3.03% | 642,929 |
| 2026-02-03 | 396.20 | 396.20 | 351.10 | 353.20 | +3.15% | 1,034,218 |
| 2026-02-02 | 336.00 | 345.95 | 326.40 | 342.40 | +0.01% | 490,881 |
| 2026-01-30 | 326.50 | 344.00 | 324.60 | 342.35 | +4.85% | 385,490 |
| 2026-01-29 | 328.90 | 330.40 | 321.50 | 326.50 | -0.11% | 225,551 |
| 2026-01-28 | 326.70 | 335.40 | 323.80 | 326.85 | +0.86% | 537,401 |
| 2026-01-27 | 325.20 | 331.80 | 322.30 | 324.05 | -0.35% | 559,624 |
| 2026-01-23 | 338.00 | 340.40 | 324.00 | 325.20 | -3.59% | 336,233 |
| 2026-01-22 | 333.05 | 342.05 | 333.05 | 337.30 | +1.78% | 279,375 |
| 2026-01-21 | 331.15 | 336.50 | 330.00 | 331.40 | -0.45% | 390,752 |
| 2026-01-20 | 342.25 | 343.45 | 331.10 | 332.90 | -2.39% | 339,401 |
| 2026-01-19 | 348.90 | 352.45 | 339.75 | 341.05 | -2.65% | 770,814 |
| 2026-01-16 | 355.00 | 360.65 | 348.20 | 350.35 | -2.07% | 384,188 |
| 2026-01-15 | 357.75 | 357.75 | 357.75 | 357.75 | +0.00% | 0 |
| 2026-01-14 | 358.20 | 362.75 | 355.00 | 357.75 | -1.21% | 410,963 |
| 2026-01-13 | 351.90 | 366.85 | 348.90 | 362.15 | +1.50% | 865,040 |
| 2026-01-12 | 361.00 | 362.00 | 355.00 | 356.80 | -1.72% | 480,268 |
| 2026-01-09 | 372.00 | 373.70 | 358.00 | 363.05 | -2.31% | 535,753 |
| 2026-01-08 | 386.75 | 393.65 | 360.30 | 371.65 | -3.90% | 853,683 |
| 2026-01-07 | 386.00 | 390.05 | 384.30 | 386.75 | +0.19% | 233,677 |
| 2026-01-06 | 385.05 | 388.05 | 380.65 | 386.00 | +0.27% | 260,606 |
| 2026-01-05 | 396.40 | 397.75 | 382.95 | 384.95 | -2.89% | 369,765 |
| 2026-01-02 | 398.30 | 399.35 | 394.10 | 396.40 | +0.23% | 177,937 |
| 2026-01-01 | 394.50 | 399.95 | 393.10 | 395.50 | +0.25% | 133,393 |
| 2025-12-31 | 395.00 | 398.05 | 393.25 | 394.50 | -0.69% | 167,223 |
| 2025-12-30 | 402.00 | 403.90 | 393.75 | 397.25 | -1.73% | 185,518 |
| 2025-12-29 | 406.00 | 412.30 | 398.15 | 404.25 | -0.01% | 528,791 |
| 2025-12-26 | 400.20 | 407.50 | 398.35 | 404.30 | +0.91% | 257,483 |
| 2025-12-24 | 405.00 | 405.00 | 397.30 | 400.65 | -0.46% | 139,629 |
| 2025-12-23 | 395.05 | 403.65 | 393.40 | 402.50 | +1.96% | 258,946 |
| 2025-12-22 | 398.00 | 401.25 | 383.00 | 394.75 | +0.09% | 845,997 |
| 2025-12-19 | 388.80 | 396.65 | 388.80 | 394.40 | +1.60% | 231,124 |
| 2025-12-18 | 388.85 | 392.60 | 385.85 | 388.20 | -0.15% | 153,604 |
| 2025-12-17 | 392.35 | 395.85 | 387.30 | 388.80 | -0.90% | 155,748 |
| 2025-12-16 | 393.45 | 395.30 | 389.10 | 392.35 | -0.88% | 135,874 |
| 2025-12-15 | 390.95 | 398.90 | 385.65 | 395.85 | +1.49% | 222,956 |
| 2025-12-12 | 394.50 | 397.10 | 383.00 | 390.05 | -1.08% | 279,308 |
| 2025-12-11 | 388.40 | 396.00 | 385.75 | 394.30 | +1.02% | 122,662 |
| 2025-12-10 | 392.75 | 398.25 | 386.80 | 390.30 | -0.64% | 347,295 |
| 2025-12-09 | 373.30 | 396.10 | 371.30 | 392.80 | +3.06% | 2,146,086 |
| 2025-12-08 | 390.00 | 396.00 | 378.25 | 381.15 | -3.26% | 322,198 |
| 2025-12-05 | 399.45 | 400.00 | 390.00 | 394.00 | -1.08% | 257,285 |
| 2025-12-04 | 394.75 | 400.00 | 392.05 | 398.30 | +0.85% | 205,826 |
| 2025-12-03 | 398.20 | 407.30 | 392.25 | 394.95 | -0.57% | 322,402 |
| 2025-12-02 | 402.50 | 407.70 | 395.05 | 397.20 | -1.38% | 277,798 |
| 2025-12-01 | 408.50 | 409.50 | 401.10 | 402.75 | -1.41% | 250,225 |
| 2025-11-28 | 411.00 | 413.80 | 406.10 | 408.50 | -0.33% | 328,573 |
| 2025-11-27 | 414.00 | 419.20 | 405.95 | 409.85 | -0.88% | 376,835 |
| 2025-11-26 | 416.90 | 416.90 | 410.50 | 413.50 | +0.16% | 312,734 |
| 2025-11-25 | 404.00 | 417.00 | 404.00 | 412.85 | +0.06% | 355,867 |
| 2025-11-24 | 415.90 | 422.00 | 398.80 | 412.60 | -0.78% | 483,151 |
| 2025-11-21 | 424.85 | 428.00 | 414.80 | 415.85 | -1.88% | 490,036 |
| 2025-11-20 | 429.80 | 433.45 | 421.90 | 423.80 | -1.06% | 543,105 |
| 2025-11-19 | 428.00 | 434.05 | 424.10 | 428.35 | +0.00% | 761,607 |
| 2025-11-18 | 423.90 | 442.25 | 421.35 | 428.35 | +0.76% | 2,558,658 |
| 2025-11-17 | 430.00 | 443.90 | 423.20 | 425.10 | -0.99% | 3,264,083 |
| 2025-11-14 | 397.70 | 439.00 | 390.45 | 429.35 | +13.26% | 17,587,104 |
| 2025-11-13 | 389.65 | 391.00 | 376.00 | 379.10 | -2.71% | 412,027 |
| 2025-11-12 | 379.00 | 391.00 | 376.20 | 389.65 | +3.38% | 583,249 |
| 2025-11-11 | 377.50 | 378.20 | 372.50 | 376.90 | -0.25% | 209,395 |
| 2025-11-10 | 383.00 | 386.90 | 375.35 | 377.85 | -1.46% | 386,893 |
| 2025-11-07 | 376.95 | 385.25 | 374.00 | 383.45 | +1.60% | 319,237 |
| 2025-11-06 | 375.00 | 383.10 | 368.85 | 377.40 | +0.59% | 541,861 |
| 2025-11-04 | 382.50 | 382.50 | 373.85 | 375.20 | -1.24% | 173,664 |
| 2025-11-03 | 377.00 | 388.70 | 375.45 | 379.90 | +1.78% | 364,917 |
| 2025-10-31 | 377.40 | 381.00 | 372.05 | 373.25 | -1.10% | 208,888 |
| 2025-10-30 | 378.35 | 381.55 | 374.85 | 377.40 | -0.20% | 260,779 |
| 2025-10-29 | 374.65 | 379.60 | 374.55 | 378.15 | +0.25% | 252,709 |
| 2025-10-28 | 378.40 | 381.40 | 372.35 | 377.20 | -0.32% | 280,460 |
| 2025-10-27 | 378.85 | 382.55 | 377.30 | 378.40 | -0.32% | 214,149 |
| 2025-10-24 | 382.00 | 386.90 | 378.00 | 379.60 | -1.38% | 227,972 |
| 2025-10-23 | 383.75 | 389.85 | 379.00 | 384.90 | +0.34% | 500,270 |
| 2025-10-21 | 382.50 | 386.00 | 379.30 | 383.60 | +0.35% | 115,939 |
| 2025-10-20 | 381.10 | 385.00 | 374.10 | 382.25 | +0.30% | 416,617 |
| 2025-10-17 | 377.55 | 385.65 | 375.70 | 381.10 | +0.83% | 654,986 |
| 2025-10-16 | 378.25 | 381.00 | 371.00 | 377.95 | -0.08% | 554,227 |
| 2025-10-15 | 368.00 | 386.15 | 365.45 | 378.25 | +2.74% | 1,171,550 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+16.20%). Pire mois : Sept (-16.50%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de KRBL.NS (KRBL.NS) ?
376.45 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KRBL.NS ?
Plus haut à 452.80 et plus bas à 274.65 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de KRBL.NS ?
Historiquement, le mois le plus fort de KRBL.NS a été Avr (moyenne +16.20%) et le plus faible Sept (moyenne -16.50%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.