Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 246.85
-6.90 (-2.72%)
At close: Feb 12, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |