KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 1,595.75
+10.90 (0.69%)
At close: Sep 11, 2026
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,584 |
| 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% | 21,670 |
| Jul 28, 2026 | 1,241.00 | 1,257.95 | 1,221.20 | 1,226.45 | 1,226.45 | -1.14% | 2,069 |
| Jul 27, 2026 | 1,215.00 | 1,263.90 | 1,207.00 | 1,240.60 | 1,240.60 | 0.25% | 4,945 |
| Jul 24, 2026 | 1,219.00 | 1,248.20 | 1,190.00 | 1,237.55 | 1,237.55 | 0.89% | 8,784 |
| Jul 23, 2026 | 1,226.00 | 1,250.00 | 1,215.00 | 1,226.65 | 1,226.65 | -0.95% | 4,625 |
| Jul 22, 2026 | 1,218.00 | 1,260.00 | 1,212.10 | 1,238.45 | 1,238.45 | -1.49% | 2,796 |
| Jul 21, 2026 | 1,289.00 | 1,289.00 | 1,230.20 | 1,257.20 | 1,257.20 | -1.01% | 4,143 |
| Jul 20, 2026 | 1,238.90 | 1,282.90 | 1,222.80 | 1,270.00 | 1,270.00 | 1.23% | 7,382 |
| Jul 17, 2026 | 1,286.95 | 1,304.00 | 1,226.10 | 1,254.55 | 1,254.55 | -2.52% | 7,293 |
| Jul 16, 2026 | 1,290.70 | 1,328.95 | 1,261.60 | 1,286.95 | 1,286.95 | -0.29% | 14,969 |
| Jul 15, 2026 | 1,215.00 | 1,290.95 | 1,215.00 | 1,290.70 | 1,290.70 | 4.98% | 27,454 |
| Jul 14, 2026 | 1,200.00 | 1,268.90 | 1,200.00 | 1,229.50 | 1,229.50 | 0.20% | 6,319 |
| Jul 13, 2026 | 1,223.90 | 1,235.00 | 1,212.60 | 1,227.10 | 1,227.10 | -0.29% | 3,682 |
| Jul 10, 2026 | 1,234.00 | 1,234.00 | 1,195.10 | 1,230.65 | 1,230.65 | 1.56% | 5,214 |
| Jul 9, 2026 | 1,175.00 | 1,245.00 | 1,175.00 | 1,211.80 | 1,211.80 | 0.22% | 5,254 |
| Jul 8, 2026 | 1,234.90 | 1,250.00 | 1,200.00 | 1,209.10 | 1,209.10 | -1.96% | 5,955 |
| Jul 7, 2026 | 1,250.00 | 1,250.00 | 1,200.10 | 1,233.30 | 1,233.30 | 0.22% | 4,717 |
| Jul 6, 2026 | 1,215.00 | 1,255.00 | 1,183.60 | 1,230.55 | 1,230.55 | 1.49% | 8,138 |