Kabra Extrusiontechnik Limited (BOM:524109)
India flag India · Delayed Price · Currency is INR
271.75
-1.95 (-0.71%)
At close: Sep 5, 2025

Kabra Extrusiontechnik Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025283.50291.50280.60283.55283.551.92%794
Sep 8, 2025273.05281.60273.05278.20278.202.37%1,147
Sep 5, 2025274.50275.40271.00271.75271.75-0.71%1,063
Sep 4, 2025277.00282.45273.00273.70273.70-0.20%2,299
Sep 3, 2025277.30280.25271.20274.25274.25-1.33%9,600
Sep 2, 2025288.75291.45275.50277.95277.95-3.37%1,785
Sep 1, 2025289.35293.00284.75287.65287.65-0.29%836
Aug 29, 2025288.25290.90282.40288.50288.50-0.05%7,237
Aug 28, 2025287.65297.90277.70288.65288.650.35%17,347
Aug 26, 2025268.60295.70264.00287.65287.656.91%43,413
Aug 25, 2025250.00270.40248.00269.05269.058.60%11,912
Aug 22, 2025251.00251.00246.90247.75247.75-2.09%1,255
Aug 21, 2025253.00256.70252.65253.05253.050.54%914
Aug 20, 2025254.85257.45250.55251.70251.70-0.26%2,011
Aug 19, 2025259.90259.90248.25252.35252.352.12%2,600
Aug 18, 2025250.90254.00246.15247.10247.10-2.27%9,919
Aug 14, 2025257.60261.15250.00252.85252.85-1.25%1,546
Aug 13, 2025250.80256.85249.75256.05256.052.83%473
Aug 12, 2025252.35252.60246.85249.00249.00-0.50%1,348
Aug 11, 2025255.50255.50246.65250.25250.25-1.46%3,731
Aug 8, 2025262.25263.35253.00253.95253.95-3.16%4,556
Aug 7, 2025254.70263.60254.00262.25262.251.53%5,495
Aug 6, 2025260.75260.75255.00258.30258.30-0.81%1,388
Aug 5, 2025253.75266.60253.75260.40260.40-0.27%6,820
Aug 4, 2025270.60274.95259.00261.10261.10-10.00%24,216
Aug 1, 2025286.75300.35285.85290.10290.101.43%4,646
Jul 31, 2025276.05289.15276.05286.00286.00-0.56%4,354
Jul 30, 2025282.60289.55281.50287.60287.602.59%2,176
Jul 29, 2025283.05283.45274.70280.35280.35-0.67%6,547
Jul 28, 2025282.05291.90281.00282.25282.25-2.77%2,923
Jul 25, 2025301.55301.55290.00290.30290.30-3.73%10,189
Jul 24, 2025302.35308.65300.00301.55301.550.79%2,183
Jul 23, 2025304.75304.75297.10299.20299.20-1.55%1,421
Jul 22, 2025303.15307.65302.85303.90303.90-0.12%5,243
Jul 21, 2025311.05313.95302.20304.25304.25-1.62%3,030
Jul 18, 2025305.00314.00305.00309.25309.251.58%6,689
Jul 17, 2025312.00312.25302.00304.45304.45-2.14%4,538
Jul 16, 2025312.20313.70307.15311.10311.100.42%1,846
Jul 15, 2025297.00320.90297.00309.80309.801.46%9,110
Jul 14, 2025325.10330.00301.60305.35305.35-6.05%41,665
Jul 11, 2025315.00328.50313.20325.00325.003.39%7,588
Jul 10, 2025317.00319.90311.90314.35314.351.19%7,249
Jul 9, 2025310.65318.00303.00310.65310.65-11,375
Jul 8, 2025298.90310.65290.20310.65308.154.98%20,976
Jul 7, 2025299.00299.00285.20295.90293.520.78%2,229
Jul 4, 2025289.00294.40289.00293.60291.241.29%355
Jul 3, 2025292.50296.50286.45289.85287.52-0.74%2,596
Jul 2, 2025287.20296.60280.50292.00289.651.28%8,179
Jul 1, 2025295.00296.00286.35288.30285.98-1.55%3,621
Jun 30, 2025295.00295.00288.10292.85290.490.39%598