Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 566.80
+38.10 (7.21%)
At close: Aug 21, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 533.90 | 575.00 | 525.35 | 566.80 | 566.80 | 7.21% | 27,514 |
| Aug 20, 2026 | 509.85 | 540.45 | 506.70 | 528.70 | 528.70 | 5.50% | 27,377 |
| Aug 19, 2026 | 513.00 | 518.95 | 494.90 | 501.15 | 501.15 | -2.17% | 10,232 |
| Aug 18, 2026 | 522.20 | 522.20 | 504.25 | 512.25 | 512.25 | -1.17% | 6,193 |
| Aug 17, 2026 | 520.00 | 524.00 | 504.65 | 518.30 | 518.30 | 0.03% | 17,198 |
| Aug 14, 2026 | 494.05 | 521.00 | 494.05 | 518.15 | 518.15 | 6.85% | 31,507 |
| Aug 13, 2026 | 496.90 | 496.90 | 479.00 | 484.95 | 484.95 | -2.21% | 12,202 |
| Aug 12, 2026 | 510.00 | 516.00 | 490.00 | 495.90 | 495.90 | -2.31% | 16,061 |
| Aug 11, 2026 | 508.85 | 523.00 | 493.00 | 507.65 | 507.65 | -0.42% | 30,722 |
| Aug 10, 2026 | 448.65 | 518.20 | 439.70 | 509.80 | 509.80 | 13.41% | 97,145 |
| Aug 7, 2026 | 474.00 | 482.70 | 442.10 | 449.50 | 449.50 | -5.78% | 26,896 |
| Aug 6, 2026 | 458.05 | 485.40 | 453.70 | 477.10 | 477.10 | 5.06% | 44,891 |
| Aug 5, 2026 | 422.95 | 460.10 | 422.95 | 454.10 | 454.10 | 9.85% | 54,656 |
| Aug 4, 2026 | 419.95 | 422.45 | 410.00 | 413.40 | 413.40 | -1.15% | 8,286 |
| Aug 3, 2026 | 407.90 | 447.05 | 398.55 | 418.20 | 418.20 | 5.97% | 36,541 |
| 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 |