Kabra Extrusiontechnik Limited (BOM:524109)
India · Delayed Price · Currency is INR 295.40
+16.00 (5.73%)
At close: Jul 9, 2026
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |