KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 1,483.50
+18.05 (1.23%)
At close: Oct 7, 2026
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,457.00 | 1,517.85 | 1,454.65 | 1,483.50 | 1,483.50 | 1.23% | 28,877 |
| Oct 6, 2026 | 1,400.70 | 1,465.45 | 1,400.70 | 1,465.45 | 1,465.45 | 5.00% | 22,573 |
| Oct 5, 2026 | 1,412.10 | 1,440.00 | 1,380.10 | 1,395.70 | 1,395.70 | -1.46% | 11,248 |
| Oct 1, 2026 | 1,437.55 | 1,437.55 | 1,390.15 | 1,416.40 | 1,416.40 | -1.47% | 10,927 |
| Sep 30, 2026 | 1,456.70 | 1,480.00 | 1,430.60 | 1,437.55 | 1,437.55 | -0.38% | 10,541 |
| Sep 29, 2026 | 1,399.70 | 1,456.80 | 1,362.75 | 1,443.05 | 1,443.05 | 3.94% | 15,947 |
| Sep 28, 2026 | 1,407.95 | 1,425.00 | 1,380.40 | 1,388.30 | 1,388.30 | 0.41% | 11,312 |
| Sep 25, 2026 | 1,449.95 | 1,449.95 | 1,374.10 | 1,382.65 | 1,382.65 | -1.30% | 12,703 |
| Sep 24, 2026 | 1,410.00 | 1,423.45 | 1,395.80 | 1,400.85 | 1,400.85 | -0.85% | 13,320 |
| Sep 23, 2026 | 1,425.00 | 1,457.00 | 1,405.60 | 1,412.90 | 1,412.90 | -0.60% | 13,071 |
| Sep 22, 2026 | 1,428.05 | 1,445.40 | 1,407.05 | 1,421.45 | 1,421.45 | 0.35% | 8,199 |
| Sep 21, 2026 | 1,464.85 | 1,464.85 | 1,410.00 | 1,416.55 | 1,416.55 | -2.16% | 14,211 |
| Sep 18, 2026 | 1,435.90 | 1,453.00 | 1,408.00 | 1,447.85 | 1,447.85 | 4.06% | 15,557 |
| Sep 17, 2026 | 1,436.35 | 1,452.70 | 1,373.05 | 1,391.30 | 1,391.30 | -3.40% | 42,468 |
| Sep 16, 2026 | 1,488.10 | 1,511.65 | 1,440.20 | 1,440.20 | 1,440.20 | -5.00% | 22,926 |
| Sep 15, 2026 | 1,590.30 | 1,590.30 | 1,516.00 | 1,516.00 | 1,516.00 | -5.00% | 14,621 |
| Sep 11, 2026 | 1,554.90 | 1,610.90 | 1,532.00 | 1,595.75 | 1,595.75 | 0.69% | 17,522 |
| Sep 10, 2026 | 1,608.95 | 1,621.00 | 1,579.75 | 1,584.85 | 1,584.85 | -0.97% | 6,970 |
| Sep 9, 2026 | 1,675.00 | 1,676.25 | 1,587.10 | 1,600.40 | 1,600.40 | -3.56% | 16,107 |
| Sep 8, 2026 | 1,627.10 | 1,669.95 | 1,591.25 | 1,659.55 | 1,659.55 | 2.00% | 16,673 |
| Sep 7, 2026 | 1,579.75 | 1,655.00 | 1,579.75 | 1,627.05 | 1,627.05 | 2.99% | 32,784 |
| Sep 4, 2026 | 1,548.95 | 1,580.90 | 1,522.00 | 1,579.75 | 1,579.75 | 4.92% | 26,795 |
| Sep 3, 2026 | 1,545.85 | 1,566.45 | 1,484.00 | 1,505.65 | 1,505.65 | -2.00% | 22,357 |
| Sep 2, 2026 | 1,530.20 | 1,545.20 | 1,499.00 | 1,536.30 | 1,536.30 | 0.83% | 7,499 |
| Sep 1, 2026 | 1,560.50 | 1,590.70 | 1,495.00 | 1,523.60 | 1,523.60 | -1.96% | 18,456 |
| Aug 31, 2026 | 1,650.55 | 1,668.10 | 1,541.10 | 1,554.05 | 1,554.05 | -3.67% | 30,425 |
| Aug 28, 2026 | 1,532.65 | 1,614.80 | 1,532.65 | 1,613.30 | 1,613.30 | 4.90% | 31,121 |
| Aug 27, 2026 | 1,495.20 | 1,563.00 | 1,490.30 | 1,537.95 | 1,537.95 | 1.72% | 9,862 |
| Aug 26, 2026 | 1,542.30 | 1,545.00 | 1,498.30 | 1,511.95 | 1,511.95 | -0.98% | 6,929 |
| Aug 25, 2026 | 1,499.95 | 1,544.00 | 1,471.05 | 1,526.90 | 1,526.90 | 3.80% | 15,242 |
| Aug 24, 2026 | 1,518.80 | 1,518.80 | 1,463.00 | 1,471.05 | 1,471.05 | -0.73% | 10,062 |
| Aug 21, 2026 | 1,541.55 | 1,541.55 | 1,475.05 | 1,481.90 | 1,481.90 | -2.32% | 15,192 |
| Aug 20, 2026 | 1,548.95 | 1,548.95 | 1,490.95 | 1,517.15 | 1,517.15 | 0.96% | 25,159 |
| Aug 19, 2026 | 1,519.00 | 1,599.20 | 1,463.00 | 1,502.65 | 1,502.65 | -1.34% | 53,137 |
| Aug 18, 2026 | 1,515.25 | 1,560.00 | 1,474.05 | 1,523.05 | 1,523.05 | -1.10% | 46,803 |
| Aug 17, 2026 | 1,542.10 | 1,542.10 | 1,468.75 | 1,539.95 | 1,539.95 | 4.85% | 131,384 |
| Aug 14, 2026 | 1,468.70 | 1,468.70 | 1,450.00 | 1,468.70 | 1,468.70 | 5.00% | 104,624 |
| Aug 13, 2026 | 1,398.80 | 1,398.80 | 1,398.80 | 1,398.80 | 1,398.80 | 5.00% | 28,212 |
| Aug 12, 2026 | 1,308.75 | 1,342.00 | 1,294.55 | 1,332.20 | 1,332.20 | 2.93% | 60,339 |
| Aug 11, 2026 | 1,233.30 | 1,294.25 | 1,232.65 | 1,294.25 | 1,294.25 | 5.00% | 48,184 |
| Aug 10, 2026 | 1,192.50 | 1,245.00 | 1,192.50 | 1,232.65 | 1,232.65 | 1.81% | 6,272 |
| Aug 7, 2026 | 1,191.10 | 1,222.00 | 1,191.10 | 1,210.70 | 1,210.70 | -0.13% | 4,769 |
| Aug 6, 2026 | 1,210.00 | 1,244.00 | 1,192.10 | 1,212.25 | 1,212.25 | 0.23% | 5,832 |
| Aug 5, 2026 | 1,220.00 | 1,220.00 | 1,183.50 | 1,209.45 | 1,209.45 | 0.55% | 3,402 |
| Aug 4, 2026 | 1,220.00 | 1,229.90 | 1,192.00 | 1,202.80 | 1,202.80 | -0.58% | 3,762 |
| Aug 3, 2026 | 1,199.00 | 1,230.00 | 1,170.90 | 1,209.85 | 1,209.85 | 3.11% | 5,019 |
| Jul 31, 2026 | 1,156.60 | 1,189.00 | 1,150.00 | 1,173.40 | 1,173.40 | 1.06% | 3,812 |
| Jul 30, 2026 | 1,194.75 | 1,225.00 | 1,148.40 | 1,161.10 | 1,161.10 | -3.95% | 10,102 |
| Jul 29, 2026 | 1,248.90 | 1,259.90 | 1,200.00 | 1,208.80 | 1,208.80 | -1.44% | 21,671 |
| Jul 28, 2026 | 1,241.00 | 1,257.95 | 1,221.20 | 1,226.45 | 1,226.45 | -1.14% | 2,069 |