K&R Rail Engineering share price history

BSE: 514360ConstructionSmall Cap

K&R RAIL ENGINEERING LIMITED · Face value ₹10 · Listed May 1994

₹15.30₹0.17 (1.10%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹15.47.

29 Oct: open ₹15.98, high ₹15.98, low ₹15.25

52-week range of traded prices to 29 Oct 2026

₹14.75Low, 22 Oct 2026₹47.99High, 30 Dec 2025

Market cap: ₹64 Cr2,828th largest listed
P/E: Owners' profit not stated
P/B: 0.76
Dividend yield: Nonein the last 12 months
ROCE: −25.2%
Debt to equity: 0.00
Volume, BSE: 3,59,394

K&R Rail Engineering share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

K&R Rail Engineering's share price is on record from 3 Oct 2011, when it closed at ₹9.00, to 29 Oct 2026. Its highest close was ₹832.55 on 6 Oct 2023 and its lowest ₹9.00 on 3 Oct 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.30	−61.1%	39.94	15.20	39.85	42.26	14.75	1,46,04,062
2025	39.31	−88.7%	354.75	30.15	349.50	362.90	29.50	3,50,81,471
2024	347.55	−51.5%	796.30	323.55	728.45	800.00	303.55	1,17,37,940
2023	716.00	+1,035.6%	832.55	65.45	60.55	863.35	60.55	50,93,047
2022	63.05	+121.2%	99.50	16.25	28.00	104.45	15.60	82,84,423
2021	28.50	+94.3%	36.80	13.05	15.00	37.15	11.64	36,40,380
2020	14.67	+63.0%	36.85	9.30	12.50	37.55	9.12	12,83,836
2011	9.00	–	9.00	9.00	9.00	9.00	9.00	100

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 17 Mar 2020. 2011 is from its first session, 3 Oct 2011. The change in 2020 is on the close at the end of 2011, the last year before it with a trade. The 2011 close is its last trade, on 3 Oct 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.30	−16.8%	18.64	18.64	14.75	16,70,402
Sep 2026	18.40	−18.2%	22.49	24.35	17.84	24,46,836
Aug 2026	22.49	−8.8%	24.82	26.00	22.00	12,62,221
Jul 2026	24.65	−9.6%	28.16	28.40	22.00	10,75,354
Jun 2026	27.27	−5.2%	29.80	29.89	25.61	7,49,943
May 2026	28.78	−7.8%	31.69	32.00	25.71	9,06,896
Apr 2026	31.21	+56.7%	20.00	35.46	19.95	22,00,197
Mar 2026	19.92	−34.1%	28.70	29.00	19.92	15,41,104
Feb 2026	30.21	−6.8%	32.49	33.88	28.51	10,09,589
Jan 2026	32.43	−17.5%	39.85	42.26	31.07	17,41,520
Dec 2025	39.31	+13.1%	35.35	47.99	29.50	46,00,265
Nov 2025	34.76	−11.4%	40.00	40.70	33.00	10,75,952
Oct 2025	39.22	−2.6%	41.60	43.00	37.38	15,26,877
Sep 2025	40.25	−16.8%	50.00	58.75	35.60	80,34,394
Aug 2025	48.36	−17.6%	59.89	61.79	40.19	26,93,160
Jul 2025	58.71	−13.2%	69.50	78.29	57.85	32,23,023
Jun 2025	67.64	−10.8%	75.00	75.00	56.21	15,53,247
May 2025	75.85	−29.2%	101.80	112.50	66.35	34,02,951
Apr 2025	107.15	−32.8%	153.00	162.95	107.15	5,32,643
Mar 2025	159.40	−47.8%	317.90	321.85	142.00	36,63,351
Feb 2025	305.20	−6.6%	332.90	362.90	285.00	20,12,239
Jan 2025	326.65	−6.0%	349.50	360.05	301.30	27,63,369
Dec 2024	347.55	−5.2%	366.60	451.00	340.00	17,00,340
Nov 2024	366.65	−11.4%	422.60	439.00	351.00	4,08,661
Oct 2024	413.90	+1.1%	409.00	459.85	303.55	29,78,730
Sep 2024	409.55	−6.7%	441.00	455.00	401.00	11,29,341
Aug 2024	439.05	−1.9%	448.00	507.00	437.70	14,76,647
Jul 2024	447.60	−2.2%	468.90	541.00	442.00	16,71,556
Jun 2024	457.50	−6.5%	513.00	519.95	414.00	4,69,688
May 2024	489.05	−8.4%	552.00	583.95	486.00	7,12,953
Apr 2024	533.65	−2.4%	569.00	618.00	500.00	6,14,858
Mar 2024	546.90	−18.9%	650.05	683.95	507.20	2,90,944
Feb 2024	674.25	−13.7%	781.00	800.00	642.55	1,37,475
Jan 2024	781.15	+9.1%	728.45	799.00	680.00	1,46,747
Dec 2023	716.00	−3.5%	728.00	762.50	661.00	1,21,723
Nov 2023	741.75	+1.8%	714.00	789.00	700.10	1,37,313
Oct 2023	728.50	−3.2%	786.30	863.35	700.00	3,60,905
Sep 2023	752.40	+26.0%	611.60	835.00	566.00	4,55,312
Aug 2023	597.35	−0.1%	573.05	621.00	551.30	4,73,261
Jul 2023	598.20	+20.5%	500.00	607.70	438.80	2,19,592
Jun 2023	496.30	−1.1%	509.95	520.00	466.15	2,22,875
May 2023	501.95	+39.0%	353.90	544.00	350.05	5,04,056
Apr 2023	361.10	−12.4%	410.00	410.05	341.70	3,10,992
Mar 2023	412.25	+84.1%	212.80	442.85	212.80	6,68,505
Feb 2023	223.95	+64.4%	143.05	247.45	143.05	8,51,566
Jan 2023	136.25	+116.1%	60.55	136.25	60.55	7,66,947
Dec 2022	63.05	+0.1%	65.00	80.30	55.00	3,67,083
Nov 2022	63.00	−13.0%	76.05	104.45	62.55	12,26,739
Oct 2022	72.45	+172.9%	27.00	72.45	23.15	17,91,159
Sep 2022	26.55	+5.6%	25.15	30.65	24.05	5,28,282
Aug 2022	25.15	−31.7%	36.70	40.00	19.05	18,36,839
Jul 2022	36.80	+0.1%	37.40	40.00	33.65	3,03,731
Jun 2022	36.75	+61.9%	23.70	37.90	23.70	5,52,829
May 2022	22.70	−4.2%	24.45	26.75	21.60	66,629
Apr 2022	23.70	+21.2%	19.15	25.35	19.15	3,82,550
Mar 2022	19.55	−32.2%	30.10	30.10	15.60	8,63,204
Feb 2022	28.85	−18.7%	36.80	36.80	28.25	2,07,059
Jan 2022	35.50	+24.6%	28.00	44.20	27.50	1,58,319
Dec 2021	28.50	+0.9%	28.25	32.50	26.05	65,343
Nov 2021	28.25	−17.9%	35.10	37.00	27.85	3,70,588
Oct 2021	34.40	+15.4%	29.80	37.15	28.00	4,16,433
Sep 2021	29.80	+20.4%	25.95	32.30	19.25	8,46,416
Aug 2021	24.75	−2.4%	24.60	27.00	22.75	2,97,473
Jul 2021	25.35	+10.2%	23.00	32.75	22.05	6,82,232
Jun 2021	23.00	+14.5%	20.35	25.40	18.55	2,54,833
May 2021	20.09	+43.5%	13.25	23.70	13.25	2,31,825
Apr 2021	14.00	0.0%	13.12	15.75	11.64	50,845
Mar 2021	14.00	−0.1%	13.50	16.10	12.83	93,195
Feb 2021	14.01	−5.3%	15.10	16.30	12.92	2,08,482
Jan 2021	14.79	+0.8%	15.00	16.00	14.06	1,22,715
Dec 2020	14.67	+51.9%	9.84	17.78	9.47	5,60,672
Nov 2020	9.66	−17.1%	11.42	11.42	9.12	2,07,936
Oct 2020	11.65	−46.4%	20.70	20.70	11.65	68,821
Sep 2020	21.75	+3.6%	22.00	27.90	19.95	4,092
Aug 2020	21.00	−20.8%	25.20	25.20	19.05	1,002
Jul 2020	26.50	+39.5%	19.95	30.45	19.05	4,822
Jun 2020	19.00	−41.7%	31.95	31.95	18.15	7,050
May 2020	32.60	+7.1%	31.05	37.55	30.40	9,456
Apr 2020	30.45	+51.9%	21.05	30.45	21.05	8,481
Mar 2020	20.05	+122.8%	12.50	20.05	12.50	4,11,504
Oct 2011	9.00	–	9.00	9.00	9.00	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	15.98	15.98	15.25	15.30	15.70	3,59,394
28 Oct 2026	15.30	15.90	15.25	15.47	15.54	30,746
27 Oct 2026	16.00	16.76	15.32	15.40	15.92	64,533
26 Oct 2026	15.50	17.00	15.00	15.93	15.93	49,726
23 Oct 2026	15.00	15.83	15.00	15.20	15.26	77,083
22 Oct 2026	15.33	15.65	14.75	15.23	15.15	47,416
21 Oct 2026	15.51	16.15	15.00	15.33	15.46	58,013
19 Oct 2026	16.20	16.38	15.60	15.77	15.96	59,229
16 Oct 2026	16.71	16.80	16.05	16.20	16.25	47,598
15 Oct 2026	16.79	16.79	16.35	16.38	16.54	49,990
14 Oct 2026	16.84	17.20	16.48	16.50	16.67	55,218
13 Oct 2026	16.95	17.00	16.40	16.64	16.74	95,008
12 Oct 2026	16.80	17.29	16.31	16.87	16.75	68,772
9 Oct 2026	16.16	17.17	16.00	16.50	16.33	1,33,587
8 Oct 2026	17.70	18.00	16.51	16.97	17.50	1,29,317
7 Oct 2026	17.68	18.45	17.20	17.38	17.63	81,948
6 Oct 2026	17.87	17.87	16.85	17.29	17.11	1,23,319
5 Oct 2026	17.21	18.49	16.50	17.44	17.50	76,381
1 Oct 2026	18.64	18.64	16.85	17.70	17.84	63,124
30 Sep 2026	18.29	19.90	18.10	18.40	18.83	1,16,770
29 Sep 2026	18.26	19.09	18.16	18.40	18.38	43,902
28 Sep 2026	18.95	19.35	18.26	18.51	18.76	56,466

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
17 Mar 2020	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 16 Jul 2015), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.