KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 716.55
-17.90 (-2.44%)
At close: Feb 13, 2026
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 724.80 | 736.70 | 712.40 | 716.55 | 716.55 | -2.44% | 10,703 |
| Feb 12, 2026 | 695.00 | 743.40 | 695.00 | 734.45 | 734.45 | 2.27% | 15,064 |
| Feb 11, 2026 | 738.95 | 739.00 | 715.45 | 718.15 | 718.15 | -2.79% | 8,108 |
| Feb 10, 2026 | 735.00 | 747.10 | 730.00 | 738.75 | 738.75 | 1.95% | 8,987 |
| Feb 9, 2026 | 690.05 | 739.40 | 690.00 | 724.65 | 724.65 | 7.79% | 38,862 |
| Feb 6, 2026 | 669.15 | 678.00 | 656.00 | 672.25 | 672.25 | -0.25% | 8,672 |
| Feb 5, 2026 | 700.00 | 703.85 | 666.90 | 673.95 | 673.95 | -3.49% | 7,468 |
| Feb 4, 2026 | 679.70 | 699.95 | 676.65 | 698.35 | 698.35 | 2.75% | 12,558 |
| Feb 3, 2026 | 688.95 | 688.95 | 665.45 | 679.65 | 679.65 | 5.28% | 13,781 |
| Feb 2, 2026 | 655.05 | 673.70 | 630.65 | 645.55 | 645.55 | -1.34% | 12,543 |
| Feb 1, 2026 | 639.10 | 675.25 | 630.60 | 654.30 | 654.30 | 2.39% | 16,308 |
| Jan 30, 2026 | 603.60 | 653.90 | 603.60 | 639.05 | 639.05 | 4.69% | 16,733 |
| Jan 29, 2026 | 620.00 | 628.15 | 600.00 | 610.40 | 610.40 | -1.33% | 7,594 |
| Jan 28, 2026 | 608.60 | 619.95 | 603.65 | 618.60 | 618.60 | 3.35% | 9,314 |
| Jan 27, 2026 | 611.40 | 614.35 | 589.75 | 598.55 | 598.55 | 0.28% | 19,518 |
| Jan 23, 2026 | 629.85 | 629.85 | 593.90 | 596.90 | 596.90 | -2.90% | 8,756 |
| Jan 22, 2026 | 622.85 | 635.85 | 608.75 | 614.75 | 614.75 | -1.16% | 9,412 |
| Jan 21, 2026 | 644.20 | 647.35 | 615.60 | 621.95 | 621.95 | -2.95% | 18,624 |
| Jan 20, 2026 | 703.95 | 703.95 | 634.35 | 640.85 | 640.85 | -7.51% | 19,214 |
| Jan 19, 2026 | 703.95 | 711.55 | 690.10 | 692.85 | 692.85 | -1.90% | 4,187 |
| Jan 16, 2026 | 713.60 | 719.25 | 705.00 | 706.30 | 706.30 | -2.11% | 5,621 |
| Jan 14, 2026 | 712.00 | 729.00 | 705.00 | 721.55 | 721.55 | 1.36% | 4,820 |
| Jan 13, 2026 | 696.20 | 713.00 | 696.20 | 711.90 | 711.90 | 2.27% | 9,920 |
| Jan 12, 2026 | 704.05 | 720.10 | 686.40 | 696.10 | 696.10 | -3.45% | 15,833 |
| Jan 9, 2026 | 729.00 | 741.25 | 718.00 | 720.95 | 720.95 | -1.23% | 7,808 |
| Jan 8, 2026 | 741.00 | 749.40 | 722.95 | 729.95 | 729.95 | -1.67% | 4,467 |
| Jan 7, 2026 | 725.05 | 744.55 | 725.05 | 742.35 | 742.35 | 1.65% | 7,594 |
| Jan 6, 2026 | 759.05 | 760.35 | 727.45 | 730.30 | 730.30 | -3.63% | 9,985 |
| Jan 5, 2026 | 765.05 | 769.90 | 754.45 | 757.80 | 757.80 | -1.74% | 11,417 |
| Jan 2, 2026 | 747.05 | 806.00 | 744.00 | 771.20 | 771.20 | 3.63% | 79,713 |
| Jan 1, 2026 | 731.05 | 746.15 | 724.00 | 744.20 | 744.20 | 2.35% | 11,333 |
| Dec 31, 2025 | 726.00 | 729.95 | 718.10 | 727.10 | 727.10 | 2.00% | 5,757 |
| Dec 30, 2025 | 724.00 | 724.10 | 705.30 | 712.85 | 712.85 | -1.56% | 7,892 |
| Dec 29, 2025 | 737.15 | 738.65 | 722.05 | 724.15 | 724.15 | -1.64% | 7,053 |
| Dec 26, 2025 | 728.60 | 741.10 | 728.30 | 736.25 | 736.25 | 1.11% | 9,426 |
| Dec 24, 2025 | 740.00 | 747.90 | 726.10 | 728.15 | 728.15 | -1.59% | 7,663 |
| Dec 23, 2025 | 738.80 | 753.35 | 737.95 | 739.95 | 739.95 | 0.16% | 7,266 |
| Dec 22, 2025 | 743.00 | 752.20 | 736.30 | 738.75 | 738.75 | 0.18% | 7,378 |
| Dec 19, 2025 | 734.40 | 741.35 | 728.00 | 737.40 | 737.40 | 0.41% | 4,556 |
| Dec 18, 2025 | 729.80 | 736.90 | 720.55 | 734.40 | 734.40 | 0.50% | 5,270 |
| Dec 17, 2025 | 745.05 | 750.00 | 725.00 | 730.75 | 730.75 | -2.35% | 12,007 |
| Dec 16, 2025 | 761.95 | 762.10 | 747.10 | 748.35 | 748.35 | -1.79% | 6,296 |
| Dec 15, 2025 | 775.30 | 779.05 | 760.80 | 762.00 | 762.00 | -1.44% | 2,586 |
| Dec 12, 2025 | 784.85 | 784.85 | 759.00 | 773.10 | 773.10 | 0.44% | 9,626 |
| Dec 11, 2025 | 755.35 | 775.00 | 746.00 | 769.70 | 769.70 | 2.80% | 11,946 |
| Dec 10, 2025 | 774.20 | 776.95 | 745.00 | 748.70 | 748.70 | -3.29% | 14,100 |
| Dec 9, 2025 | 758.00 | 777.70 | 742.60 | 774.20 | 774.20 | 2.13% | 16,860 |
| Dec 8, 2025 | 785.15 | 785.20 | 753.65 | 758.05 | 758.05 | -3.32% | 24,155 |
| Dec 5, 2025 | 780.40 | 789.00 | 766.65 | 784.10 | 784.10 | 0.74% | 17,860 |
| Dec 4, 2025 | 800.20 | 802.00 | 772.00 | 778.35 | 778.35 | -2.72% | 15,266 |