Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 394.65
+31.85 (8.78%)
At close: Jul 31, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 352.35 | 402.00 | 352.35 | 394.65 | 394.65 | 8.78% | 15,147 |
| Jul 30, 2026 | 385.00 | 389.00 | 350.80 | 362.80 | 362.80 | -7.19% | 26,909 |
| Jul 29, 2026 | 397.10 | 397.15 | 385.00 | 390.90 | 390.90 | -1.86% | 5,419 |
| Jul 28, 2026 | 407.45 | 407.45 | 390.00 | 398.30 | 398.30 | -1.52% | 16,394 |
| Jul 27, 2026 | 392.80 | 407.90 | 377.75 | 404.45 | 404.45 | 7.22% | 39,615 |
| Jul 24, 2026 | 353.55 | 384.60 | 346.75 | 377.20 | 377.20 | 7.51% | 24,453 |
| Jul 23, 2026 | 340.45 | 354.95 | 340.45 | 350.85 | 350.85 | 2.66% | 9,710 |
| Jul 22, 2026 | 360.00 | 360.00 | 340.60 | 341.75 | 341.75 | -4.71% | 7,632 |
| Jul 21, 2026 | 351.70 | 362.95 | 349.35 | 358.65 | 358.65 | 2.03% | 14,720 |
| Jul 20, 2026 | 331.65 | 355.00 | 327.85 | 351.50 | 351.50 | 5.99% | 45,010 |
| Jul 17, 2026 | 329.95 | 344.00 | 321.80 | 331.65 | 331.65 | 0.39% | 14,579 |
| Jul 16, 2026 | 325.40 | 332.00 | 317.40 | 330.35 | 330.35 | 1.93% | 8,195 |
| Jul 15, 2026 | 318.65 | 330.00 | 317.15 | 324.10 | 324.10 | 2.13% | 6,491 |
| Jul 14, 2026 | 316.00 | 339.00 | 306.40 | 317.35 | 317.35 | 0.52% | 29,511 |
| Jul 13, 2026 | 289.40 | 327.00 | 287.95 | 315.70 | 315.70 | 7.86% | 36,624 |
| Jul 10, 2026 | 296.00 | 298.90 | 292.35 | 292.70 | 292.70 | -0.91% | 2,993 |
| Jul 9, 2026 | 284.00 | 300.00 | 282.60 | 295.40 | 295.40 | 5.73% | 9,469 |
| Jul 8, 2026 | 290.00 | 294.80 | 276.30 | 279.40 | 279.40 | -4.36% | 8,665 |
| Jul 7, 2026 | 297.10 | 299.80 | 288.95 | 292.15 | 292.15 | -2.21% | 7,520 |
| Jul 6, 2026 | 278.05 | 304.00 | 278.05 | 298.75 | 298.75 | 9.43% | 53,275 |
| Jul 3, 2026 | 268.00 | 283.15 | 268.00 | 273.00 | 273.00 | -2.20% | 3,628 |
| Jul 2, 2026 | 267.55 | 289.75 | 265.00 | 279.15 | 279.15 | 5.60% | 23,430 |
| Jul 1, 2026 | 261.20 | 274.90 | 261.20 | 264.35 | 264.35 | -2.11% | 9,258 |
| Jun 30, 2026 | 260.05 | 272.20 | 260.05 | 270.05 | 270.05 | 4.15% | 18,194 |
| Jun 29, 2026 | 244.00 | 265.00 | 244.00 | 259.30 | 259.30 | 5.77% | 12,984 |
| Jun 25, 2026 | 241.35 | 255.00 | 240.60 | 245.15 | 245.15 | 1.49% | 87,347 |
| Jun 24, 2026 | 237.20 | 242.20 | 236.40 | 241.55 | 241.55 | 0.60% | 950 |
| Jun 23, 2026 | 239.05 | 251.40 | 239.00 | 240.10 | 240.10 | -0.23% | 3,465 |
| Jun 22, 2026 | 242.00 | 243.40 | 238.20 | 240.65 | 240.65 | 2.19% | 92,094 |
| Jun 19, 2026 | 236.50 | 241.20 | 234.95 | 235.50 | 235.50 | -0.44% | 86,342 |
| Jun 18, 2026 | 221.00 | 247.20 | 221.00 | 236.55 | 236.55 | -2.81% | 86,285 |
| Jun 17, 2026 | 241.00 | 249.75 | 240.00 | 243.40 | 243.40 | 1.44% | 85,205 |
| Jun 16, 2026 | 239.65 | 239.95 | 236.65 | 239.95 | 239.95 | 0.13% | 229 |
| Jun 15, 2026 | 249.00 | 249.00 | 233.75 | 239.65 | 239.65 | 0.80% | 621 |
| Jun 12, 2026 | 231.20 | 238.00 | 230.60 | 237.75 | 237.75 | 3.53% | 1,042 |
| Jun 11, 2026 | 233.50 | 234.25 | 226.05 | 229.65 | 229.65 | -1.23% | 406 |
| Jun 10, 2026 | 238.65 | 238.65 | 232.10 | 232.50 | 232.50 | -1.00% | 4,107 |
| Jun 9, 2026 | 215.05 | 242.00 | 215.05 | 234.85 | 234.85 | -1.24% | 2,155 |
| Jun 8, 2026 | 232.80 | 238.35 | 232.80 | 237.80 | 237.80 | 0.91% | 215 |
| Jun 5, 2026 | 241.65 | 243.25 | 233.15 | 235.65 | 235.65 | -2.62% | 1,528 |
| Jun 4, 2026 | 237.20 | 247.65 | 235.00 | 242.00 | 242.00 | 2.39% | 1,713 |
| Jun 3, 2026 | 228.55 | 244.00 | 228.55 | 236.35 | 236.35 | 3.01% | 2,653 |
| Jun 2, 2026 | 211.00 | 231.50 | 204.40 | 229.45 | 229.45 | 3.54% | 453 |
| Jun 1, 2026 | 230.00 | 230.00 | 216.80 | 221.60 | 221.60 | 3.00% | 475 |
| May 29, 2026 | 238.00 | 238.00 | 210.95 | 215.15 | 215.15 | -5.18% | 1,593 |
| May 27, 2026 | 228.00 | 229.60 | 226.50 | 226.90 | 226.90 | -1.09% | 926 |
| May 26, 2026 | 229.75 | 235.65 | 228.20 | 229.40 | 229.40 | 0.17% | 542 |
| May 25, 2026 | 216.00 | 235.20 | 216.00 | 229.00 | 229.00 | 1.26% | 423 |
| May 22, 2026 | 226.45 | 226.45 | 226.00 | 226.15 | 226.15 | 0.42% | 40 |
| May 21, 2026 | 229.65 | 231.05 | 221.05 | 225.20 | 225.20 | -0.57% | 543 |