Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 226.90
-2.50 (-1.09%)
At close: May 27, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 225.00 | 227.60 | 225.00 | 226.50 | 226.50 | 0.67% | 19 |
| May 19, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.84% | 7 |
| May 18, 2026 | 223.45 | 231.75 | 218.45 | 226.90 | 226.90 | 0.02% | 418 |
| May 15, 2026 | 230.00 | 232.25 | 226.70 | 226.85 | 226.85 | -1.84% | 228 |
| May 14, 2026 | 232.20 | 232.20 | 224.55 | 231.10 | 231.10 | -0.47% | 576 |
| May 13, 2026 | 228.60 | 232.20 | 227.45 | 232.20 | 232.20 | 1.95% | 106 |
| May 12, 2026 | 238.00 | 238.35 | 227.50 | 227.75 | 227.75 | -4.71% | 1,155 |
| May 11, 2026 | 239.80 | 242.80 | 238.75 | 239.00 | 239.00 | -0.83% | 173 |
| May 8, 2026 | 245.00 | 245.00 | 240.40 | 241.00 | 241.00 | -1.75% | 651 |
| May 7, 2026 | 245.55 | 246.50 | 242.55 | 245.30 | 245.30 | 1.64% | 672 |
| May 6, 2026 | 243.00 | 248.45 | 240.45 | 241.35 | 241.35 | -1.27% | 695 |
| May 5, 2026 | 242.60 | 244.45 | 240.00 | 244.45 | 244.45 | -0.24% | 241 |
| May 4, 2026 | 248.20 | 248.90 | 244.50 | 245.05 | 245.05 | -2.58% | 959 |
| Apr 30, 2026 | 250.00 | 251.75 | 243.65 | 251.55 | 251.55 | 1.51% | 468 |
| Apr 29, 2026 | 252.95 | 253.35 | 247.80 | 247.80 | 247.80 | -1.45% | 463 |
| Apr 28, 2026 | 247.00 | 256.00 | 247.00 | 251.45 | 251.45 | 3.03% | 1,352 |
| Apr 27, 2026 | 243.00 | 249.40 | 240.80 | 244.05 | 244.05 | 1.45% | 476 |
| Apr 24, 2026 | 245.75 | 246.55 | 238.45 | 240.55 | 240.55 | -3.53% | 946 |
| Apr 23, 2026 | 252.70 | 257.30 | 249.30 | 249.35 | 249.35 | -1.40% | 597 |
| Apr 22, 2026 | 219.90 | 265.90 | 219.90 | 252.90 | 252.90 | 8.08% | 12,545 |
| Apr 21, 2026 | 234.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.19% | 78 |
| Apr 20, 2026 | 243.00 | 243.00 | 234.45 | 234.45 | 234.45 | -2.72% | 288 |
| Apr 17, 2026 | 244.65 | 246.75 | 239.95 | 241.00 | 241.00 | -1.49% | 1,842 |
| Apr 16, 2026 | 235.95 | 247.50 | 234.35 | 244.65 | 244.65 | 4.08% | 576 |
| 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 |