Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 262.30
-3.60 (-1.35%)
At close: Sep 26, 2025
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 245.00 | 265.80 | 245.00 | 258.50 | 258.50 | -1.07% | 640 |
| Sep 29, 2025 | 275.85 | 275.85 | 260.00 | 261.30 | 261.30 | -0.38% | 2,715 |
| Sep 26, 2025 | 265.85 | 268.85 | 258.40 | 262.30 | 262.30 | -1.35% | 4,273 |
| Sep 25, 2025 | 276.90 | 276.90 | 261.95 | 265.90 | 265.90 | -2.40% | 2,343 |
| Sep 24, 2025 | 278.10 | 280.40 | 269.50 | 272.45 | 272.45 | -2.03% | 3,346 |
| Sep 23, 2025 | 270.90 | 285.00 | 270.90 | 278.10 | 278.10 | 1.16% | 1,056 |
| Sep 22, 2025 | 260.10 | 280.00 | 260.10 | 274.90 | 274.90 | 1.53% | 2,222 |
| Sep 19, 2025 | 270.00 | 280.50 | 265.25 | 270.75 | 270.75 | -2.66% | 4,610 |
| Sep 18, 2025 | 280.00 | 286.75 | 276.00 | 278.15 | 278.15 | -0.18% | 2,666 |
| Sep 17, 2025 | 282.30 | 284.20 | 277.85 | 278.65 | 278.65 | -1.62% | 2,120 |
| Sep 16, 2025 | 278.90 | 284.65 | 278.90 | 283.25 | 283.25 | 1.56% | 337 |
| Sep 15, 2025 | 280.50 | 286.00 | 278.00 | 278.90 | 278.90 | -1.20% | 2,540 |
| Sep 12, 2025 | 287.00 | 289.10 | 281.30 | 282.30 | 282.30 | -1.74% | 3,063 |
| Sep 11, 2025 | 285.90 | 290.30 | 285.05 | 287.30 | 287.30 | -0.23% | 2,419 |
| Sep 10, 2025 | 277.90 | 289.20 | 277.90 | 287.95 | 287.95 | 1.55% | 1,682 |
| Sep 9, 2025 | 283.50 | 291.50 | 280.60 | 283.55 | 283.55 | 1.92% | 794 |
| Sep 8, 2025 | 273.05 | 281.60 | 273.05 | 278.20 | 278.20 | 2.37% | 1,147 |
| Sep 5, 2025 | 274.50 | 275.40 | 271.00 | 271.75 | 271.75 | -0.71% | 1,063 |
| Sep 4, 2025 | 277.00 | 282.45 | 273.00 | 273.70 | 273.70 | -0.20% | 2,299 |
| Sep 3, 2025 | 277.30 | 280.25 | 271.20 | 274.25 | 274.25 | -1.33% | 9,600 |
| Sep 2, 2025 | 288.75 | 291.45 | 275.50 | 277.95 | 277.95 | -3.37% | 1,785 |
| Sep 1, 2025 | 289.35 | 293.00 | 284.75 | 287.65 | 287.65 | -0.29% | 836 |
| Aug 29, 2025 | 288.25 | 290.90 | 282.40 | 288.50 | 288.50 | -0.05% | 7,237 |
| Aug 28, 2025 | 287.65 | 297.90 | 277.70 | 288.65 | 288.65 | 0.35% | 17,347 |
| Aug 26, 2025 | 268.60 | 295.70 | 264.00 | 287.65 | 287.65 | 6.91% | 43,413 |
| Aug 25, 2025 | 250.00 | 270.40 | 248.00 | 269.05 | 269.05 | 8.60% | 11,912 |
| Aug 22, 2025 | 251.00 | 251.00 | 246.90 | 247.75 | 247.75 | -2.09% | 1,255 |
| Aug 21, 2025 | 253.00 | 256.70 | 252.65 | 253.05 | 253.05 | 0.54% | 914 |
| Aug 20, 2025 | 254.85 | 257.45 | 250.55 | 251.70 | 251.70 | -0.26% | 2,011 |
| Aug 19, 2025 | 259.90 | 259.90 | 248.25 | 252.35 | 252.35 | 2.12% | 2,600 |
| Aug 18, 2025 | 250.90 | 254.00 | 246.15 | 247.10 | 247.10 | -2.27% | 9,919 |
| Aug 14, 2025 | 257.60 | 261.15 | 250.00 | 252.85 | 252.85 | -1.25% | 1,546 |
| Aug 13, 2025 | 250.80 | 256.85 | 249.75 | 256.05 | 256.05 | 2.83% | 473 |
| Aug 12, 2025 | 252.35 | 252.60 | 246.85 | 249.00 | 249.00 | -0.50% | 1,348 |
| Aug 11, 2025 | 255.50 | 255.50 | 246.65 | 250.25 | 250.25 | -1.46% | 3,731 |
| Aug 8, 2025 | 262.25 | 263.35 | 253.00 | 253.95 | 253.95 | -3.16% | 4,556 |
| Aug 7, 2025 | 254.70 | 263.60 | 254.00 | 262.25 | 262.25 | 1.53% | 5,495 |
| Aug 6, 2025 | 260.75 | 260.75 | 255.00 | 258.30 | 258.30 | -0.81% | 1,388 |
| Aug 5, 2025 | 253.75 | 266.60 | 253.75 | 260.40 | 260.40 | -0.27% | 6,820 |
| Aug 4, 2025 | 270.60 | 274.95 | 259.00 | 261.10 | 261.10 | -10.00% | 24,216 |
| Aug 1, 2025 | 286.75 | 300.35 | 285.85 | 290.10 | 290.10 | 1.43% | 4,646 |
| Jul 31, 2025 | 276.05 | 289.15 | 276.05 | 286.00 | 286.00 | -0.56% | 4,354 |
| Jul 30, 2025 | 282.60 | 289.55 | 281.50 | 287.60 | 287.60 | 2.59% | 2,176 |
| Jul 29, 2025 | 283.05 | 283.45 | 274.70 | 280.35 | 280.35 | -0.67% | 6,547 |
| Jul 28, 2025 | 282.05 | 291.90 | 281.00 | 282.25 | 282.25 | -2.77% | 2,923 |
| Jul 25, 2025 | 301.55 | 301.55 | 290.00 | 290.30 | 290.30 | -3.73% | 10,189 |
| Jul 24, 2025 | 302.35 | 308.65 | 300.00 | 301.55 | 301.55 | 0.79% | 2,183 |
| Jul 23, 2025 | 304.75 | 304.75 | 297.10 | 299.20 | 299.20 | -1.55% | 1,421 |
| Jul 22, 2025 | 303.15 | 307.65 | 302.85 | 303.90 | 303.90 | -0.12% | 5,243 |
| Jul 21, 2025 | 311.05 | 313.95 | 302.20 | 304.25 | 304.25 | -1.62% | 3,030 |