KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 856.95
+7.45 (0.88%)
At close: Oct 21, 2025
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 839.85 | 848.00 | 819.90 | 824.15 | 824.15 | -1.58% | 11,249 |
| Oct 23, 2025 | 862.00 | 868.10 | 820.90 | 837.35 | 837.35 | -2.29% | 23,970 |
| Oct 21, 2025 | 851.05 | 859.45 | 849.70 | 856.95 | 856.95 | 0.88% | 12,767 |
| Oct 20, 2025 | 834.05 | 856.65 | 829.00 | 849.50 | 849.50 | 1.88% | 8,147 |
| Oct 17, 2025 | 836.05 | 843.00 | 832.15 | 833.85 | 833.85 | -0.27% | 5,524 |
| Oct 16, 2025 | 834.00 | 845.00 | 833.35 | 836.10 | 836.10 | 0.32% | 9,841 |
| Oct 15, 2025 | 833.00 | 840.00 | 831.85 | 833.45 | 833.45 | 0.21% | 11,803 |
| Oct 14, 2025 | 851.65 | 864.90 | 828.15 | 831.70 | 831.70 | -2.23% | 34,485 |
| Oct 13, 2025 | 845.90 | 862.80 | 836.30 | 850.65 | 850.65 | 0.62% | 24,015 |
| Oct 10, 2025 | 829.90 | 847.50 | 829.85 | 845.45 | 845.45 | 1.96% | 17,926 |
| Oct 9, 2025 | 832.90 | 834.15 | 822.00 | 829.20 | 829.20 | -0.37% | 6,071 |
| Oct 8, 2025 | 853.75 | 853.75 | 830.50 | 832.30 | 832.30 | -1.19% | 6,299 |
| Oct 7, 2025 | 848.00 | 891.80 | 835.40 | 842.30 | 842.30 | 1.94% | 91,869 |
| Oct 6, 2025 | 821.55 | 842.20 | 821.55 | 826.25 | 826.25 | -0.21% | 7,462 |
| Oct 3, 2025 | 831.40 | 835.15 | 821.00 | 828.00 | 828.00 | -0.34% | 17,397 |
| Oct 1, 2025 | 841.60 | 847.90 | 828.95 | 830.85 | 830.85 | -1.06% | 6,585 |
| Sep 30, 2025 | 873.95 | 873.95 | 831.10 | 839.75 | 839.75 | -0.56% | 5,145 |
| Sep 29, 2025 | 858.85 | 858.85 | 828.90 | 844.45 | 844.45 | 1.64% | 7,210 |
| Sep 26, 2025 | 854.70 | 862.30 | 818.60 | 830.80 | 830.80 | -2.85% | 12,453 |
| Sep 25, 2025 | 852.00 | 865.45 | 852.00 | 855.15 | 855.15 | -0.19% | 11,839 |
| Sep 24, 2025 | 859.85 | 866.10 | 851.00 | 856.80 | 856.80 | 0.23% | 13,848 |
| Sep 23, 2025 | 875.65 | 880.05 | 851.05 | 854.80 | 854.80 | -2.31% | 12,801 |
| Sep 22, 2025 | 884.25 | 894.00 | 871.00 | 875.05 | 875.05 | -1.00% | 24,668 |
| Sep 19, 2025 | 870.90 | 889.60 | 867.40 | 883.85 | 883.85 | 1.57% | 12,921 |
| Sep 18, 2025 | 884.95 | 884.95 | 864.65 | 870.15 | 870.15 | -0.50% | 15,389 |
| Sep 17, 2025 | 879.25 | 880.90 | 867.00 | 874.55 | 874.55 | 0.15% | 16,002 |
| Sep 16, 2025 | 864.95 | 896.85 | 857.00 | 873.20 | 873.20 | 2.30% | 28,364 |
| Sep 15, 2025 | 852.05 | 860.50 | 847.05 | 853.55 | 853.55 | 0.37% | 11,821 |
| Sep 12, 2025 | 859.05 | 866.00 | 847.35 | 850.40 | 850.40 | -0.75% | 10,291 |
| Sep 11, 2025 | 867.00 | 874.75 | 850.00 | 856.80 | 856.80 | -0.63% | 17,317 |
| Sep 10, 2025 | 865.95 | 874.45 | 858.00 | 862.25 | 862.25 | 0.57% | 14,674 |
| Sep 9, 2025 | 866.00 | 874.35 | 852.75 | 857.40 | 857.40 | -0.72% | 10,931 |
| Sep 8, 2025 | 875.75 | 882.25 | 862.00 | 863.60 | 863.60 | -1.31% | 17,867 |
| Sep 5, 2025 | 873.95 | 886.75 | 868.10 | 875.10 | 875.10 | 1.02% | 21,987 |
| Sep 4, 2025 | 898.95 | 905.35 | 862.40 | 866.25 | 866.25 | -1.79% | 21,113 |
| Sep 3, 2025 | 882.05 | 890.45 | 877.10 | 882.05 | 882.05 | -0.06% | 23,588 |
| Sep 2, 2025 | 898.90 | 905.00 | 877.40 | 882.60 | 882.60 | -1.15% | 32,844 |
| Sep 1, 2025 | 869.00 | 920.00 | 861.50 | 892.90 | 892.90 | 3.61% | 45,538 |
| Aug 29, 2025 | 904.95 | 904.95 | 856.95 | 861.80 | 861.80 | -3.03% | 39,593 |
| Aug 28, 2025 | 900.45 | 912.85 | 883.95 | 888.70 | 888.70 | -1.90% | 47,142 |
| Aug 26, 2025 | 944.75 | 949.40 | 900.00 | 905.90 | 905.90 | -3.85% | 71,238 |
| Aug 25, 2025 | 962.70 | 988.95 | 934.40 | 942.15 | 942.15 | -1.32% | 78,320 |
| Aug 22, 2025 | 892.95 | 962.00 | 871.05 | 954.75 | 954.75 | 9.57% | 172,614 |
| Aug 21, 2025 | 901.05 | 905.30 | 869.20 | 871.35 | 871.35 | -3.04% | 24,342 |
| Aug 20, 2025 | 915.20 | 925.90 | 893.00 | 898.65 | 898.65 | -1.49% | 51,548 |
| Aug 19, 2025 | 878.95 | 919.60 | 868.60 | 912.20 | 912.20 | 4.54% | 59,180 |
| Aug 18, 2025 | 860.05 | 875.00 | 857.25 | 872.60 | 872.60 | 1.97% | 25,876 |
| Aug 14, 2025 | 870.00 | 881.95 | 847.15 | 855.70 | 855.70 | -2.68% | 22,668 |
| Aug 13, 2025 | 900.65 | 907.35 | 877.00 | 879.30 | 879.30 | -2.37% | 41,056 |
| Aug 12, 2025 | 883.90 | 921.00 | 872.00 | 900.60 | 900.60 | 3.04% | 54,623 |