KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 1,225.00
-7.65 (-0.62%)
At close: Jun 22, 2026
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,258.00 | 1,270.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.62% | 10,666 |
| Jun 19, 2026 | 1,225.00 | 1,248.00 | 1,188.00 | 1,232.65 | 1,232.65 | 1.03% | 10,833 |
| Jun 18, 2026 | 1,220.00 | 1,239.00 | 1,206.05 | 1,220.10 | 1,220.10 | -0.35% | 7,094 |
| Jun 17, 2026 | 1,214.80 | 1,247.90 | 1,214.80 | 1,224.35 | 1,224.35 | 0.35% | 10,777 |
| Jun 16, 2026 | 1,264.10 | 1,280.00 | 1,215.00 | 1,220.10 | 1,220.10 | -3.00% | 11,423 |
| Jun 15, 2026 | 1,290.00 | 1,310.00 | 1,251.10 | 1,257.85 | 1,257.85 | -0.44% | 13,423 |
| Jun 12, 2026 | 1,221.00 | 1,263.35 | 1,200.10 | 1,263.35 | 1,263.35 | 5.00% | 17,112 |
| Jun 11, 2026 | 1,223.00 | 1,249.50 | 1,196.00 | 1,203.20 | 1,203.20 | -4.09% | 14,577 |
| Jun 10, 2026 | 1,242.00 | 1,288.25 | 1,231.10 | 1,254.45 | 1,254.45 | 2.24% | 31,602 |
| Jun 9, 2026 | 1,194.00 | 1,226.95 | 1,116.10 | 1,226.95 | 1,226.95 | 5.00% | 1,010,426 |
| Jun 8, 2026 | 1,171.20 | 1,216.80 | 1,161.10 | 1,168.55 | 1,168.55 | -4.39% | 17,475 |
| Jun 5, 2026 | 1,274.90 | 1,274.90 | 1,176.10 | 1,222.20 | 1,222.20 | 0.66% | 24,191 |
| Jun 4, 2026 | 1,184.00 | 1,214.20 | 1,160.00 | 1,214.20 | 1,214.20 | 5.00% | 17,321 |
| Jun 3, 2026 | 1,156.40 | 1,156.40 | 1,135.20 | 1,156.40 | 1,156.40 | 5.00% | 8,560 |
| Jun 2, 2026 | 1,050.70 | 1,101.35 | 1,012.50 | 1,101.35 | 1,101.35 | 5.00% | 9,173 |
| Jun 1, 2026 | 1,122.00 | 1,127.00 | 1,047.95 | 1,048.95 | 1,048.95 | -4.91% | 12,468 |
| May 29, 2026 | 1,111.00 | 1,145.00 | 1,085.00 | 1,103.10 | 1,103.10 | -1.86% | 14,438 |
| May 27, 2026 | 1,086.80 | 1,129.00 | 1,070.00 | 1,124.05 | 1,124.05 | 3.52% | 9,268 |
| May 26, 2026 | 1,080.00 | 1,124.00 | 1,051.00 | 1,085.80 | 1,085.80 | 0.39% | 12,340 |
| May 25, 2026 | 1,121.00 | 1,159.00 | 1,066.00 | 1,081.55 | 1,081.55 | -2.92% | 15,957 |
| May 22, 2026 | 1,130.00 | 1,150.00 | 1,100.00 | 1,114.05 | 1,114.05 | 0.51% | 21,877 |
| May 21, 2026 | 1,050.00 | 1,108.45 | 1,030.50 | 1,108.45 | 1,108.45 | 5.00% | 24,376 |
| May 20, 2026 | 989.00 | 1,085.00 | 989.00 | 1,055.70 | 1,055.70 | 1.41% | 32,498 |
| May 19, 2026 | 1,056.05 | 1,080.00 | 1,041.05 | 1,041.05 | 1,041.05 | -5.00% | 10,548 |
| May 18, 2026 | 1,191.15 | 1,196.35 | 1,086.20 | 1,095.80 | 1,095.80 | -6.34% | 44,064 |
| May 15, 2026 | 1,205.90 | 1,246.25 | 1,146.05 | 1,170.00 | 1,170.00 | -1.22% | 100,386 |
| May 14, 2026 | 1,150.00 | 1,195.00 | 1,096.05 | 1,184.40 | 1,184.40 | 3.81% | 62,885 |
| May 13, 2026 | 1,219.25 | 1,247.70 | 1,126.00 | 1,140.90 | 1,140.90 | -5.88% | 48,470 |
| May 12, 2026 | 1,267.25 | 1,285.95 | 1,203.00 | 1,212.15 | 1,212.15 | -6.18% | 46,621 |
| May 11, 2026 | 1,300.55 | 1,318.00 | 1,252.90 | 1,292.05 | 1,292.05 | -0.60% | 26,887 |
| May 8, 2026 | 1,335.90 | 1,349.00 | 1,280.00 | 1,299.85 | 1,299.85 | -2.10% | 28,159 |
| May 7, 2026 | 1,299.95 | 1,351.40 | 1,297.75 | 1,327.80 | 1,327.80 | 2.68% | 59,915 |
| May 6, 2026 | 1,226.80 | 1,299.10 | 1,197.00 | 1,293.15 | 1,293.15 | 7.50% | 52,936 |
| May 5, 2026 | 1,215.10 | 1,245.55 | 1,193.35 | 1,202.95 | 1,202.95 | -1.61% | 33,460 |
| May 4, 2026 | 1,310.65 | 1,325.15 | 1,207.05 | 1,222.65 | 1,222.65 | -5.69% | 71,443 |
| Apr 30, 2026 | 1,285.00 | 1,313.85 | 1,272.10 | 1,296.45 | 1,296.45 | 0.88% | 43,589 |
| Apr 29, 2026 | 1,317.70 | 1,327.05 | 1,257.00 | 1,285.10 | 1,285.10 | -2.08% | 54,828 |
| Apr 28, 2026 | 1,343.80 | 1,405.00 | 1,287.00 | 1,312.45 | 1,312.45 | -1.23% | 127,352 |
| Apr 27, 2026 | 1,235.55 | 1,338.50 | 1,235.55 | 1,328.80 | 1,328.80 | 6.41% | 80,362 |
| Apr 24, 2026 | 1,300.00 | 1,304.60 | 1,243.00 | 1,248.80 | 1,248.80 | -2.88% | 38,710 |
| Apr 23, 2026 | 1,192.95 | 1,295.45 | 1,191.10 | 1,285.80 | 1,285.80 | 6.96% | 50,617 |
| Apr 22, 2026 | 1,209.90 | 1,227.55 | 1,182.95 | 1,202.10 | 1,202.10 | -0.78% | 29,234 |
| Apr 21, 2026 | 1,247.25 | 1,275.75 | 1,202.00 | 1,211.55 | 1,211.55 | -2.65% | 55,322 |
| Apr 20, 2026 | 1,269.90 | 1,313.00 | 1,227.80 | 1,244.55 | 1,244.55 | -2.01% | 79,783 |
| Apr 17, 2026 | 1,217.95 | 1,291.25 | 1,206.70 | 1,270.05 | 1,270.05 | 5.39% | 109,775 |
| Apr 16, 2026 | 1,133.40 | 1,225.00 | 1,133.00 | 1,205.05 | 1,205.05 | 7.35% | 91,901 |
| Apr 15, 2026 | 1,081.90 | 1,129.55 | 1,076.00 | 1,122.50 | 1,122.50 | 6.94% | 87,001 |
| Apr 13, 2026 | 935.75 | 1,069.00 | 935.75 | 1,049.65 | 1,049.65 | 8.27% | 149,161 |
| Apr 10, 2026 | 973.80 | 986.00 | 966.05 | 969.45 | 969.45 | 0.57% | 33,384 |
| Apr 9, 2026 | 948.05 | 971.75 | 941.55 | 964.00 | 964.00 | 1.26% | 37,838 |