Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 244.65
+9.60 (4.08%)
At close: Apr 16, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 233.80 | 237.00 | 232.00 | 235.05 | 235.05 | 1.80% | 1,247 |
| Apr 13, 2026 | 220.50 | 233.65 | 216.80 | 230.90 | 230.90 | 1.27% | 2,077 |
| Apr 10, 2026 | 231.25 | 231.70 | 223.75 | 228.00 | 228.00 | 0.48% | 2,586 |
| Apr 9, 2026 | 219.00 | 229.00 | 215.30 | 226.90 | 226.90 | 3.49% | 2,096 |
| Apr 8, 2026 | 214.00 | 220.65 | 213.00 | 219.25 | 219.25 | 4.95% | 5,308 |
| Apr 7, 2026 | 205.00 | 210.85 | 203.50 | 208.90 | 208.90 | 1.14% | 1,217 |
| Apr 6, 2026 | 211.35 | 211.35 | 202.95 | 206.55 | 206.55 | - | 1,851 |
| Apr 2, 2026 | 198.00 | 209.30 | 190.05 | 206.55 | 206.55 | 3.20% | 2,619 |
| Apr 1, 2026 | 199.40 | 202.00 | 192.10 | 200.15 | 200.15 | 9.61% | 15,378 |
| Mar 30, 2026 | 171.00 | 190.00 | 171.00 | 182.60 | 182.60 | -3.87% | 77,335 |
| Mar 27, 2026 | 203.80 | 203.80 | 188.85 | 189.95 | 189.95 | -6.80% | 7,182 |
| Mar 25, 2026 | 206.75 | 212.90 | 202.00 | 203.80 | 203.80 | 1.98% | 103,432 |
| Mar 24, 2026 | 196.25 | 203.00 | 195.60 | 199.85 | 199.85 | 2.49% | 1,255 |
| Mar 23, 2026 | 208.50 | 209.75 | 193.10 | 195.00 | 195.00 | -7.14% | 2,328 |
| Mar 20, 2026 | 212.00 | 215.85 | 208.00 | 210.00 | 210.00 | -0.94% | 726 |
| Mar 19, 2026 | 217.10 | 217.25 | 210.00 | 212.00 | 212.00 | -4.89% | 1,514 |
| Mar 18, 2026 | 228.00 | 228.00 | 213.15 | 222.90 | 222.90 | 0.34% | 3,158 |
| Mar 17, 2026 | 226.85 | 227.25 | 220.00 | 222.15 | 222.15 | -1.02% | 229 |
| Mar 16, 2026 | 207.50 | 228.10 | 207.50 | 224.45 | 224.45 | -0.49% | 278 |
| Mar 13, 2026 | 228.85 | 228.85 | 222.00 | 225.55 | 225.55 | -1.93% | 1,651 |
| Mar 12, 2026 | 231.20 | 238.05 | 228.75 | 230.00 | 230.00 | -3.44% | 2,330 |
| Mar 11, 2026 | 235.70 | 250.60 | 234.35 | 238.20 | 238.20 | -0.25% | 1,487 |
| Mar 10, 2026 | 225.00 | 241.95 | 225.00 | 238.80 | 238.80 | 0.57% | 1,447 |
| Mar 9, 2026 | 236.90 | 241.95 | 233.80 | 237.45 | 237.45 | -4.31% | 4,973 |
| 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 |