Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 203.80
+20.75 (11.34%)
At close: Jan 21, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 210.00 | 228.00 | 198.75 | 224.55 | 224.55 | 10.18% | 9,394 |
| Jan 21, 2026 | 214.00 | 214.00 | 180.40 | 203.80 | 203.80 | 11.34% | 4,260 |
| Jan 20, 2026 | 191.80 | 194.55 | 181.00 | 183.05 | 183.05 | -6.42% | 2,780 |
| Jan 19, 2026 | 199.00 | 199.65 | 193.20 | 195.60 | 195.60 | -1.78% | 875 |
| Jan 16, 2026 | 204.20 | 204.20 | 199.00 | 199.15 | 199.15 | -0.57% | 980 |
| Jan 14, 2026 | 204.95 | 205.00 | 197.00 | 200.30 | 200.30 | -1.48% | 1,567 |
| Jan 13, 2026 | 202.95 | 206.25 | 200.00 | 203.30 | 203.30 | 0.10% | 609 |
| Jan 12, 2026 | 202.90 | 205.50 | 199.05 | 203.10 | 203.10 | -1.29% | 5,694 |
| Jan 9, 2026 | 210.00 | 212.00 | 204.50 | 205.75 | 205.75 | -3.27% | 927 |
| Jan 8, 2026 | 221.25 | 221.25 | 211.15 | 212.70 | 212.70 | -2.59% | 1,411 |
| Jan 7, 2026 | 221.70 | 222.20 | 218.10 | 218.35 | 218.35 | -0.75% | 939 |
| Jan 6, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -1.37% | 364 |
| Jan 5, 2026 | 223.15 | 230.30 | 222.25 | 223.05 | 223.05 | -2.04% | 1,514 |
| Jan 2, 2026 | 224.00 | 229.35 | 224.00 | 227.70 | 227.70 | 0.93% | 988 |
| Jan 1, 2026 | 229.50 | 229.50 | 224.85 | 225.60 | 225.60 | -0.33% | 960 |
| Dec 31, 2025 | 239.90 | 239.90 | 222.50 | 226.35 | 226.35 | 1.59% | 759 |
| Dec 30, 2025 | 227.55 | 227.65 | 221.20 | 222.80 | 222.80 | -2.11% | 2,863 |
| Dec 29, 2025 | 220.50 | 233.40 | 219.20 | 227.60 | 227.60 | 2.25% | 556 |
| Dec 26, 2025 | 225.60 | 225.60 | 220.05 | 222.60 | 222.60 | 0.72% | 4,746 |
| Dec 24, 2025 | 218.25 | 223.85 | 218.25 | 221.00 | 221.00 | -1.16% | 311 |
| Dec 23, 2025 | 224.75 | 224.75 | 220.00 | 223.60 | 223.60 | 0.70% | 842 |
| Dec 22, 2025 | 222.05 | 224.90 | 220.30 | 222.05 | 222.05 | 1.53% | 4,414 |
| Dec 19, 2025 | 219.00 | 223.35 | 218.00 | 218.70 | 218.70 | 0.37% | 3,672 |
| Dec 18, 2025 | 216.40 | 219.80 | 215.30 | 217.90 | 217.90 | -1.02% | 434 |
| Dec 17, 2025 | 227.85 | 227.85 | 219.05 | 220.15 | 220.15 | -1.43% | 703 |
| Dec 16, 2025 | 221.55 | 224.80 | 221.55 | 223.35 | 223.35 | 0.97% | 307 |
| Dec 15, 2025 | 219.60 | 222.20 | 219.60 | 221.20 | 221.20 | 0.29% | 161 |
| Dec 12, 2025 | 224.65 | 225.20 | 217.30 | 220.55 | 220.55 | -1.58% | 4,504 |
| Dec 11, 2025 | 226.95 | 226.95 | 222.50 | 224.10 | 224.10 | -1.73% | 745 |
| Dec 10, 2025 | 233.50 | 237.35 | 226.65 | 228.05 | 228.05 | 0.09% | 2,104 |
| Dec 9, 2025 | 218.65 | 229.10 | 215.60 | 227.85 | 227.85 | 3.08% | 880 |
| Dec 8, 2025 | 231.95 | 231.95 | 217.65 | 221.05 | 221.05 | -5.27% | 931 |
| Dec 5, 2025 | 233.80 | 233.90 | 232.65 | 233.35 | 233.35 | -0.32% | 1,081 |
| Dec 4, 2025 | 235.95 | 237.20 | 233.85 | 234.10 | 234.10 | -1.39% | 587 |
| Dec 3, 2025 | 234.95 | 243.05 | 231.05 | 237.40 | 237.40 | 1.52% | 1,705 |
| Dec 2, 2025 | 233.10 | 235.60 | 231.10 | 233.85 | 233.85 | -0.06% | 333 |
| Dec 1, 2025 | 220.70 | 246.40 | 220.70 | 234.00 | 234.00 | -0.89% | 1,817 |
| Nov 28, 2025 | 237.10 | 237.25 | 233.15 | 236.10 | 236.10 | -1.03% | 481 |
| Nov 27, 2025 | 239.90 | 241.10 | 236.65 | 238.55 | 238.55 | 0.23% | 282 |
| Nov 26, 2025 | 237.70 | 243.00 | 235.55 | 238.00 | 238.00 | 0.13% | 1,956 |
| Nov 25, 2025 | 230.50 | 239.00 | 229.00 | 237.70 | 237.70 | 2.66% | 976 |
| Nov 24, 2025 | 237.35 | 238.05 | 228.95 | 231.55 | 231.55 | -2.44% | 872 |
| Nov 21, 2025 | 228.95 | 239.00 | 228.75 | 237.35 | 237.35 | 2.82% | 861 |
| Nov 20, 2025 | 233.65 | 235.95 | 226.15 | 230.85 | 230.85 | -1.37% | 832 |
| Nov 19, 2025 | 231.00 | 241.00 | 229.90 | 234.05 | 234.05 | 0.11% | 3,383 |
| Nov 18, 2025 | 224.80 | 246.65 | 223.55 | 233.80 | 233.80 | 6.01% | 14,678 |
| Nov 17, 2025 | 216.00 | 224.00 | 216.00 | 220.55 | 220.55 | 0.92% | 4,280 |
| Nov 14, 2025 | 219.45 | 222.10 | 216.95 | 218.55 | 218.55 | -0.25% | 416 |
| Nov 13, 2025 | 230.00 | 230.40 | 216.60 | 219.10 | 219.10 | -3.57% | 1,940 |
| Nov 12, 2025 | 230.70 | 230.70 | 226.20 | 227.20 | 227.20 | -0.07% | 470 |