Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 252.90
+13.20 (5.51%)
At close: Mar 5, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 252.45 | 256.50 | 247.55 | 248.15 | 248.15 | -1.88% | 1,263 |
| Mar 5, 2026 | 244.00 | 253.90 | 242.70 | 252.90 | 252.90 | 5.51% | 3,224 |
| Mar 4, 2026 | 235.05 | 240.00 | 235.05 | 239.70 | 239.70 | -2.40% | 2,504 |
| Mar 2, 2026 | 233.10 | 252.50 | 233.10 | 245.60 | 245.60 | -4.06% | 1,869 |
| Feb 27, 2026 | 264.45 | 264.45 | 254.55 | 256.00 | 256.00 | 2.40% | 1,830 |
| Feb 26, 2026 | 261.20 | 262.85 | 248.75 | 250.00 | 250.00 | -3.51% | 1,253 |
| Feb 25, 2026 | 262.05 | 262.75 | 255.15 | 259.10 | 259.10 | -3.45% | 1,773 |
| Feb 24, 2026 | 264.50 | 270.15 | 256.25 | 268.35 | 268.35 | 0.51% | 1,899 |
| Feb 23, 2026 | 245.45 | 284.00 | 245.45 | 267.00 | 267.00 | 6.63% | 11,216 |
| Feb 20, 2026 | 255.00 | 255.00 | 248.25 | 250.40 | 250.40 | -1.82% | 743 |
| Feb 19, 2026 | 264.25 | 264.25 | 254.20 | 255.05 | 255.05 | -2.39% | 589 |
| Feb 18, 2026 | 269.55 | 270.00 | 256.45 | 261.30 | 261.30 | -2.92% | 1,050 |
| Feb 17, 2026 | 265.00 | 273.15 | 260.25 | 269.15 | 269.15 | 1.22% | 2,933 |
| Feb 16, 2026 | 240.05 | 268.95 | 234.25 | 265.90 | 265.90 | 10.08% | 3,935 |
| Feb 13, 2026 | 244.85 | 247.30 | 240.05 | 241.55 | 241.55 | -2.15% | 2,207 |
| Feb 12, 2026 | 252.05 | 261.60 | 244.70 | 246.85 | 246.85 | -2.72% | 2,375 |
| Feb 11, 2026 | 248.90 | 255.90 | 237.20 | 253.75 | 253.75 | 3.72% | 2,116 |
| Feb 10, 2026 | 253.70 | 253.70 | 242.60 | 244.65 | 244.65 | -3.57% | 970 |
| Feb 9, 2026 | 271.65 | 271.65 | 250.05 | 253.70 | 253.70 | -2.16% | 2,817 |
| Feb 6, 2026 | 253.30 | 263.25 | 247.55 | 259.30 | 259.30 | 1.71% | 106,195 |
| Feb 5, 2026 | 244.45 | 257.50 | 236.40 | 254.95 | 254.95 | 5.55% | 7,687 |
| Feb 4, 2026 | 220.00 | 245.50 | 215.40 | 241.55 | 241.55 | 9.92% | 4,367 |
| Feb 3, 2026 | 206.10 | 224.50 | 204.00 | 219.75 | 219.75 | 10.43% | 8,801 |
| Feb 2, 2026 | 195.20 | 200.85 | 191.00 | 199.00 | 199.00 | 0.91% | 330 |
| Feb 1, 2026 | 198.10 | 201.15 | 191.45 | 197.20 | 197.20 | -0.45% | 263 |
| Jan 30, 2026 | 194.95 | 201.05 | 189.30 | 198.10 | 198.10 | -1.83% | 1,670 |
| Jan 29, 2026 | 200.25 | 205.05 | 199.00 | 201.80 | 201.80 | -1.08% | 1,865 |
| Jan 28, 2026 | 203.35 | 205.00 | 200.10 | 204.00 | 204.00 | 0.89% | 393 |
| Jan 27, 2026 | 206.00 | 211.25 | 198.65 | 202.20 | 202.20 | -3.92% | 2,383 |
| Jan 23, 2026 | 220.90 | 230.00 | 209.00 | 210.45 | 210.45 | -6.28% | 10,097 |
| 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 |