KR Rail Engineering

KRRA
🏛️ india →
37.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.60 39.60 37.29 37.36 0.3M
2025-09-25 41.50 41.50 39.00 39.25 0.2M
2025-09-24 42.35 42.35 40.47 40.92 0.1M
2025-09-23 42.19 42.19 41.14 41.58 0.1M
2025-09-22 40.40 42.47 39.96 41.52 0.4M
2025-09-19 42.49 42.49 39.77 40.46 1.2M
2025-09-18 42.98 43.64 41.50 41.86 0.8M
2025-09-17 43.35 43.35 40.99 41.57 0.8M
2025-09-16 43.00 43.50 41.92 43.14 0.9M
2025-09-15 44.16 47.99 43.75 44.12 1.4M
2025-09-12 48.71 48.71 46.05 46.05 0.4M
2025-09-11 51.09 51.90 48.47 48.47 0.2M
2025-09-10 54.00 54.00 51.02 51.02 0.2M
2025-09-09 57.00 57.30 53.70 53.70 0.1M
2025-09-08 56.10 57.00 55.00 56.52 0.1M
2025-09-05 53.00 55.99 53.00 54.92 0.1M
2025-09-04 58.75 58.75 53.17 53.42 0.4M
2025-09-03 54.00 55.96 52.00 55.96 0.1M
2025-09-02 52.40 53.30 52.00 53.30 0.0M
2025-09-01 50.00 50.77 48.80 50.77 0.0M
2025-08-29 46.10 49.20 46.10 48.36 0.1M
2025-08-28 48.01 49.90 47.36 47.42 0.1M
2025-08-26 51.15 52.75 49.85 49.85 0.1M
2025-08-25 53.74 53.80 52.00 52.47 0.2M
2025-08-22 51.00 51.76 49.54 51.76 0.2M
2025-08-21 48.69 49.30 48.25 49.30 0.1M
2025-08-20 45.98 46.96 45.00 46.96 0.1M
2025-08-19 44.40 44.73 43.22 44.73 0.1M
2025-08-18 41.00 42.60 41.00 42.60 0.1M
2025-08-14 42.50 42.98 40.19 40.58 0.2M
2025-08-13 44.69 45.00 42.17 42.30 0.2M
2025-08-12 43.54 45.72 42.11 44.38 0.3M
2025-08-11 48.45 48.48 43.00 43.55 0.1M
2025-08-08 49.15 49.93 47.00 47.41 0.2M
2025-08-07 52.10 52.50 48.05 49.12 0.1M
2025-08-06 55.92 55.92 51.00 51.75 0.1M
2025-08-05 57.71 59.00 53.95 54.81 0.1M
2025-08-04 57.00 61.79 55.00 56.60 0.2M
2025-08-01 59.89 59.90 55.78 57.71 0.1M
2025-07-31 59.18 59.18 58.10 58.71 0.0M
2025-07-30 58.50 59.50 58.40 59.19 0.1M
2025-07-29 58.89 59.50 58.00 58.94 0.1M
2025-07-28 60.75 60.92 57.85 58.35 0.1M
2025-07-25 61.89 61.89 59.51 60.11 0.1M
2025-07-24 64.00 64.72 61.80 62.03 0.1M
2025-07-23 63.70 65.80 63.70 64.61 0.0M
2025-07-22 65.21 66.74 64.71 66.39 0.1M
2025-07-21 68.61 69.50 65.00 68.10 0.1M
2025-07-18 67.00 68.95 64.10 68.27 0.1M
2025-07-17 63.80 66.09 62.00 66.09 0.2M
2025-07-16 63.50 64.00 62.40 62.95 0.1M
2025-07-15 68.42 68.90 64.10 65.22 0.3M
2025-07-14 67.08 67.08 67.08 67.08 0.1M
2025-07-11 63.89 63.89 63.89 63.89 0.1M
2025-07-10 58.84 60.85 58.00 60.85 0.2M
2025-07-09 57.96 60.70 57.96 57.96 0.3M
2025-07-08 62.01 64.00 61.01 61.01 0.1M
2025-07-07 63.95 67.31 63.95 64.22 0.3M
2025-07-04 67.31 67.31 67.31 67.31 0.0M
2025-07-03 78.29 78.29 70.85 70.85 0.6M
2025-07-02 74.00 74.57 74.00 74.57 0.1M
2025-07-01 69.50 71.02 69.00 71.02 0.1M
2025-06-30 66.80 67.64 65.90 67.64 0.5M
2025-06-27 64.42 64.42 64.42 64.42 0.1M
2025-06-26 63.16 63.16 63.16 63.16 0.1M
2025-06-25 61.93 61.93 61.93 61.93 0.0M
2025-06-24 60.72 60.72 60.72 60.72 0.0M
2025-06-23 59.53 59.53 59.49 59.53 0.2M
2025-06-20 56.21 58.37 56.21 58.37 0.1M
2025-06-19 57.23 57.23 57.23 57.23 0.0M
2025-06-18 58.39 58.39 58.39 58.39 0.0M
2025-06-17 59.58 59.58 59.58 59.58 0.0M
2025-06-16 60.79 60.79 60.79 60.79 0.0M
2025-06-13 62.03 62.03 62.03 62.03 0.0M
2025-06-12 63.29 63.29 63.29 63.29 0.0M
2025-06-11 64.58 64.58 64.58 64.58 0.0M
2025-06-10 65.89 65.89 65.89 65.89 0.0M
2025-06-09 67.23 67.23 67.23 67.23 0.0M
2025-06-06 68.60 68.60 68.60 68.60 0.0M
2025-06-05 69.99 69.99 69.99 69.99 0.1M
2025-06-04 71.41 71.41 71.41 71.41 0.0M
2025-06-03 72.86 72.86 72.86 72.86 0.0M
2025-06-02 75.00 75.00 74.34 74.34 0.0M
2025-05-30 73.05 75.85 73.05 75.85 0.1M
2025-05-29 74.45 74.45 74.45 74.45 0.0M
2025-05-28 75.95 75.95 75.95 75.95 0.0M
2025-05-27 77.50 77.50 77.50 77.50 0.0M
2025-05-26 79.05 79.05 79.05 79.05 0.0M
2025-05-23 85.90 87.90 79.60 80.65 0.6M
2025-05-22 83.50 83.75 83.00 83.75 0.2M
2025-05-21 76.25 79.80 76.25 79.80 0.2M
2025-05-20 74.05 77.70 74.05 76.00 0.3M
2025-05-19 71.40 74.00 71.00 74.00 0.3M
2025-05-16 68.90 73.25 66.35 70.50 0.5M
2025-05-15 73.00 73.35 69.80 69.80 0.2M
2025-05-14 75.00 77.00 73.45 73.45 0.1M
2025-05-13 80.80 80.80 77.00 77.30 0.1M
2025-05-12 81.60 86.95 78.75 81.05 0.2M
2025-05-09 82.85 82.85 82.85 82.85 0.0M
2025-05-08 87.20 87.20 87.20 87.20 0.0M
2025-05-07 91.75 91.75 91.75 91.75 0.0M
2025-05-06 96.55 96.55 96.55 96.55 0.0M
2025-05-05 101.60 105.00 101.60 101.60 0.1M
2025-05-02 101.80 112.50 101.80 106.90 0.3M
2025-04-30 107.15 107.15 107.15 107.15 0.0M
2025-04-29 117.00 117.00 112.75 112.75 0.0M
2025-04-28 124.85 124.85 118.65 118.65 0.0M
2025-04-25 131.35 134.70 124.80 124.85 0.1M
2025-04-24 138.50 140.00 130.00 131.35 0.1M
2025-04-23 140.90 141.00 134.50 135.55 0.0M
2025-04-22 141.95 141.95 137.00 138.35 0.0M
2025-04-21 143.75 143.75 139.85 140.30 0.0M
2025-04-17 146.00 146.00 139.80 140.50 0.0M
2025-04-16 147.90 147.90 141.30 142.05 0.0M
2025-04-15 149.50 149.50 144.95 145.15 0.0M
2025-04-11 147.95 148.95 144.25 146.50 0.0M
2025-04-09 147.00 147.00 142.00 142.65 0.0M
2025-04-08 146.95 149.00 146.00 147.55 0.0M
2025-04-07 143.75 147.15 143.75 144.55 0.0M
2025-04-04 159.80 159.80 150.00 151.30 0.0M
2025-04-03 157.00 159.60 153.25 154.90 0.0M
2025-04-02 161.00 161.00 155.00 157.50 0.0M
2025-04-01 153.00 162.95 153.00 158.90 0.0M
2025-03-28 165.10 167.00 159.40 159.40 0.1M
2025-03-27 164.00 172.00 161.50 167.75 0.1M
2025-03-26 175.00 175.00 163.25 170.00 0.1M
2025-03-25 172.00 174.95 162.40 171.80 0.3M
2025-03-24 179.75 179.75 169.00 170.90 0.1M
2025-03-21 164.35 172.50 164.00 171.20 0.1M
2025-03-20 167.00 168.00 162.05 164.35 0.1M
2025-03-19 155.00 163.65 155.00 162.10 0.1M
2025-03-18 142.10 156.90 142.00 155.90 0.3M
2025-03-17 171.40 174.00 148.50 149.45 0.2M
2025-03-13 170.45 174.70 157.35 165.00 0.4M
2025-03-12 169.80 200.05 169.80 174.80 1.1M
2025-03-11 269.00 274.00 212.20 212.20 0.2M
2025-03-10 288.30 292.80 247.50 265.20 0.1M
2025-03-07 299.30 305.00 284.30 288.30 0.1M
2025-03-06 299.00 311.85 291.05 293.25 0.0M
2025-03-05 290.35 303.00 278.90 293.55 0.2M
2025-03-04 297.00 299.35 290.00 291.25 0.0M
2025-03-03 317.90 321.85 296.00 299.35 0.1M
2025-02-28 291.20 329.90 285.00 305.20 0.1M
2025-02-27 296.05 302.00 286.05 296.75 0.0M
2025-02-25 298.00 303.45 289.00 296.00 0.0M
2025-02-24 295.20 304.00 293.90 300.85 0.1M
2025-02-21 304.00 305.00 295.00 300.20 0.1M
2025-02-20 304.25 314.40 298.00 300.85 0.2M
2025-02-19 316.95 317.00 306.00 309.65 0.1M
2025-02-18 303.00 314.90 300.00 312.20 0.1M
2025-02-17 315.05 323.85 300.00 304.40 0.1M
2025-02-14 325.90 325.95 309.10 314.20 0.0M
2025-02-13 332.00 332.00 321.05 325.90 0.1M
2025-02-12 315.60 329.00 302.95 328.45 0.1M
2025-02-11 339.95 339.95 315.00 317.35 0.1M
2025-02-10 361.00 362.90 330.00 336.45 0.2M
2025-02-07 314.50 338.00 306.00 332.75 0.1M
2025-02-06 325.05 331.40 305.00 314.10 0.0M
2025-02-05 330.95 331.95 320.00 328.75 0.1M
2025-02-04 327.65 333.85 325.10 330.80 0.2M
2025-02-03 330.95 338.00 325.40 327.65 0.1M
2025-02-01 332.90 342.70 321.05 325.40 0.1M
2025-01-31 324.00 334.85 322.00 326.65 0.1M
2025-01-30 345.00 360.05 311.10 315.80 0.1M
2025-01-29 318.50 324.95 309.95 315.60 0.1M
2025-01-28 322.15 337.95 301.30 318.30 0.0M
2025-01-27 335.65 335.65 319.95 322.15 0.1M
2025-01-24 334.00 336.60 326.25 329.85 0.1M
2025-01-23 331.80 336.85 324.00 332.05 0.0M
2025-01-22 338.90 340.10 328.05 331.80 0.0M
2025-01-21 349.00 354.10 332.10 333.10 0.3M
2025-01-20 334.15 357.00 330.60 345.45 0.1M
2025-01-17 337.35 339.00 331.05 334.85 0.1M
2025-01-16 342.45 345.40 332.05 342.20 0.2M
2025-01-15 326.05 335.95 326.05 334.65 0.2M
2025-01-14 328.85 334.00 322.20 329.35 0.1M
2025-01-13 347.00 347.00 314.00 318.25 0.1M
2025-01-10 331.10 345.00 321.00 338.80 0.2M
2025-01-09 340.00 340.00 333.25 335.90 0.2M
2025-01-08 345.90 345.90 338.00 342.00 0.0M
2025-01-07 335.00 345.95 327.25 339.55 0.2M
2025-01-06 346.00 347.85 330.00 332.25 0.1M
2025-01-03 346.00 352.65 344.20 346.90 0.1M
2025-01-02 352.85 357.00 345.00 354.75 0.2M
2025-01-01 349.50 354.00 340.00 352.85 0.1M