KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 778.35
-21.80 (-2.72%)
At close: Dec 4, 2025
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 813.10 | 815.00 | 795.35 | 800.15 | 800.15 | -1.59% | 17,495 |
| Dec 2, 2025 | 816.80 | 820.00 | 810.05 | 813.05 | 813.05 | -0.42% | 4,448 |
| Dec 1, 2025 | 817.95 | 822.65 | 810.80 | 816.50 | 816.50 | 0.15% | 10,911 |
| Nov 28, 2025 | 822.80 | 830.00 | 811.85 | 815.25 | 815.25 | -0.92% | 5,491 |
| Nov 27, 2025 | 826.35 | 833.80 | 820.00 | 822.80 | 822.80 | -0.78% | 8,494 |
| Nov 26, 2025 | 809.05 | 842.30 | 809.05 | 829.25 | 829.25 | 0.30% | 11,974 |
| Nov 25, 2025 | 811.25 | 830.35 | 801.60 | 826.80 | 826.80 | 2.38% | 11,581 |
| Nov 24, 2025 | 831.30 | 834.85 | 805.00 | 807.60 | 807.60 | -2.96% | 24,371 |
| Nov 21, 2025 | 830.00 | 840.10 | 821.50 | 832.20 | 832.20 | -0.52% | 21,161 |
| Nov 20, 2025 | 866.80 | 866.85 | 831.00 | 836.55 | 836.55 | -3.43% | 15,379 |
| Nov 19, 2025 | 822.65 | 874.50 | 822.65 | 866.30 | 866.30 | 6.81% | 119,709 |
| Nov 18, 2025 | 808.05 | 818.95 | 798.25 | 811.10 | 811.10 | -0.17% | 7,497 |
| Nov 17, 2025 | 828.00 | 828.00 | 808.00 | 812.45 | 812.45 | -1.41% | 7,570 |
| Nov 14, 2025 | 802.95 | 829.65 | 802.95 | 824.05 | 824.05 | 2.29% | 16,316 |
| Nov 13, 2025 | 812.40 | 822.20 | 801.00 | 805.60 | 805.60 | -0.72% | 4,855 |
| Nov 12, 2025 | 783.05 | 827.55 | 783.05 | 811.45 | 811.45 | 3.70% | 25,895 |
| Nov 11, 2025 | 788.50 | 788.50 | 780.00 | 782.50 | 782.50 | -0.84% | 19,136 |
| Nov 10, 2025 | 797.00 | 797.00 | 786.00 | 789.15 | 789.15 | -0.97% | 24,619 |
| Nov 7, 2025 | 798.05 | 803.80 | 787.45 | 796.90 | 796.90 | -0.93% | 31,989 |
| Nov 6, 2025 | 840.85 | 840.85 | 796.15 | 804.40 | 804.40 | 1.55% | 53,317 |
| Nov 4, 2025 | 805.55 | 805.55 | 785.00 | 792.15 | 792.15 | -1.35% | 9,278 |
| Nov 3, 2025 | 783.95 | 806.00 | 783.95 | 802.95 | 802.95 | 1.98% | 19,201 |
| Oct 31, 2025 | 800.00 | 805.40 | 784.70 | 787.35 | 787.35 | -0.89% | 22,349 |
| Oct 30, 2025 | 790.00 | 805.25 | 788.45 | 794.45 | 794.45 | -0.62% | 28,268 |
| Oct 29, 2025 | 810.95 | 811.95 | 789.95 | 799.40 | 799.40 | -0.44% | 12,849 |
| Oct 28, 2025 | 803.15 | 815.00 | 780.30 | 802.95 | 802.95 | 0.13% | 12,040 |
| Oct 27, 2025 | 824.20 | 834.70 | 797.60 | 801.90 | 801.90 | -2.70% | 37,919 |
| 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 |