Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 742.95
+35.35 (5.00%)
At close: Oct 27, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 733.50 | 742.95 | 733.00 | 742.95 | 742.95 | 5.00% | 3,119 |
| Oct 26, 2026 | 661.00 | 710.00 | 650.00 | 707.60 | 707.60 | 4.40% | 2,919 |
| Oct 23, 2026 | 716.35 | 716.35 | 667.20 | 677.75 | 677.75 | -3.50% | 9,811 |
| Oct 22, 2026 | 737.50 | 737.50 | 697.25 | 702.30 | 702.30 | -4.31% | 4,621 |
| Oct 21, 2026 | 767.95 | 774.90 | 733.25 | 733.90 | 733.90 | -4.91% | 3,144 |
| Oct 19, 2026 | 824.00 | 824.00 | 768.80 | 771.80 | 771.80 | -4.63% | 5,261 |
| Oct 16, 2026 | 858.05 | 858.05 | 776.35 | 809.25 | 809.25 | -0.97% | 7,021 |
| Oct 15, 2026 | 855.00 | 879.00 | 810.00 | 817.20 | 817.20 | -3.60% | 5,424 |
| Oct 14, 2026 | 787.00 | 848.45 | 785.30 | 847.70 | 847.70 | 4.91% | 12,349 |
| Oct 13, 2026 | 813.00 | 813.00 | 779.00 | 808.05 | 808.05 | -0.61% | 1,607 |
| Oct 12, 2026 | 811.00 | 822.00 | 773.00 | 813.00 | 813.00 | 1.42% | 5,201 |
| Oct 9, 2026 | 752.00 | 809.05 | 752.00 | 801.60 | 801.60 | 3.66% | 1,910 |
| Oct 8, 2026 | 791.10 | 818.65 | 772.50 | 773.30 | 773.30 | -4.90% | 4,560 |
| Oct 7, 2026 | 818.00 | 841.90 | 800.00 | 813.15 | 813.15 | 0.42% | 4,078 |
| Oct 6, 2026 | 798.75 | 828.80 | 773.20 | 809.75 | 809.75 | 1.38% | 5,907 |
| Oct 5, 2026 | 760.00 | 800.25 | 756.00 | 798.75 | 798.75 | 4.80% | 10,014 |
| Oct 1, 2026 | 802.25 | 822.00 | 762.15 | 762.15 | 762.15 | -5.00% | 19,643 |
| Sep 30, 2026 | 829.00 | 835.75 | 789.70 | 802.25 | 802.25 | -2.72% | 8,170 |
| Sep 29, 2026 | 841.50 | 841.50 | 817.45 | 824.65 | 824.65 | -4.16% | 30,099 |
| Sep 28, 2026 | 888.65 | 888.65 | 841.00 | 860.45 | 860.45 | 1.67% | 32,253 |
| Sep 25, 2026 | 846.35 | 846.35 | 808.25 | 846.35 | 846.35 | 5.00% | 28,672 |
| Sep 24, 2026 | 744.95 | 806.05 | 735.65 | 806.05 | 806.05 | 10.00% | 36,589 |
| Sep 23, 2026 | 690.00 | 732.95 | 678.25 | 732.80 | 732.80 | 9.97% | 34,657 |
| Sep 22, 2026 | 682.85 | 682.85 | 661.20 | 666.35 | 666.35 | -1.45% | 9,560 |
| Sep 21, 2026 | 671.75 | 690.00 | 655.55 | 676.15 | 676.15 | -1.01% | 14,594 |
| Sep 18, 2026 | 625.00 | 689.00 | 625.00 | 683.05 | 683.05 | 7.63% | 12,481 |
| Sep 17, 2026 | 630.70 | 647.00 | 627.65 | 634.65 | 634.65 | 0.94% | 17,581 |
| Sep 16, 2026 | 630.00 | 649.50 | 586.20 | 628.75 | 628.75 | -3.46% | 58,567 |
| Sep 15, 2026 | 731.55 | 740.90 | 651.30 | 651.30 | 651.30 | -10.00% | 31,483 |
| Sep 11, 2026 | 713.10 | 733.30 | 693.00 | 723.65 | 723.65 | 2.34% | 31,766 |
| Sep 10, 2026 | 661.85 | 716.00 | 656.00 | 707.10 | 707.10 | 6.25% | 35,324 |
| Sep 9, 2026 | 659.25 | 677.00 | 635.00 | 665.50 | 665.50 | 1.61% | 20,239 |
| Sep 8, 2026 | 639.95 | 677.10 | 639.65 | 654.95 | 654.95 | 3.31% | 30,766 |
| Sep 7, 2026 | 575.25 | 641.75 | 575.25 | 633.95 | 633.95 | 9.35% | 63,296 |
| Sep 4, 2026 | 564.20 | 583.40 | 563.75 | 579.75 | 579.75 | 2.48% | 11,713 |
| Sep 3, 2026 | 565.00 | 588.20 | 561.75 | 565.70 | 565.70 | 0.77% | 20,066 |
| Sep 2, 2026 | 572.95 | 579.60 | 553.00 | 561.35 | 561.35 | -3.56% | 19,453 |
| Sep 1, 2026 | 609.95 | 609.95 | 571.55 | 582.10 | 582.10 | -2.98% | 7,843 |
| Aug 31, 2026 | 612.65 | 612.65 | 585.55 | 599.95 | 599.95 | -0.25% | 15,213 |
| Aug 28, 2026 | 590.00 | 611.60 | 578.90 | 601.45 | 601.45 | 2.09% | 26,690 |
| Aug 27, 2026 | 603.50 | 610.00 | 586.65 | 589.15 | 589.15 | -2.31% | 13,382 |
| Aug 26, 2026 | 612.30 | 612.30 | 598.95 | 603.10 | 603.10 | -1.18% | 7,243 |
| Aug 25, 2026 | 616.40 | 616.75 | 592.00 | 610.30 | 610.30 | -0.35% | 27,227 |
| Aug 24, 2026 | 561.25 | 624.80 | 561.25 | 612.45 | 612.45 | 8.05% | 68,036 |
| 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 |