KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 1,211.55
-33.00 (-2.65%)
At close: Apr 21, 2026
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 938.75 | 955.00 | 933.15 | 952.05 | 952.05 | 5.95% | 33,036 |
| Apr 7, 2026 | 893.95 | 909.75 | 878.15 | 898.55 | 898.55 | 0.37% | 20,012 |
| Apr 6, 2026 | 870.40 | 897.90 | 845.40 | 895.20 | 895.20 | 3.13% | 57,793 |
| Apr 2, 2026 | 870.75 | 872.00 | 844.55 | 868.00 | 868.00 | -2.65% | 45,939 |
| Apr 1, 2026 | 886.55 | 922.50 | 876.05 | 891.60 | 891.60 | 4.65% | 54,553 |
| Mar 30, 2026 | 862.75 | 875.85 | 847.65 | 851.95 | 851.95 | -4.02% | 35,162 |
| Mar 27, 2026 | 909.00 | 914.95 | 881.00 | 887.60 | 887.60 | -3.06% | 35,370 |
| Mar 25, 2026 | 919.55 | 934.80 | 905.00 | 915.60 | 915.60 | 2.21% | 55,187 |
| Mar 24, 2026 | 879.30 | 909.30 | 865.90 | 895.80 | 895.80 | 5.33% | 51,715 |
| Mar 23, 2026 | 882.00 | 890.00 | 837.00 | 850.50 | 850.50 | -5.17% | 42,372 |
| Mar 20, 2026 | 882.65 | 926.40 | 882.65 | 896.85 | 896.85 | 1.92% | 49,792 |
| Mar 19, 2026 | 878.70 | 902.00 | 858.90 | 879.95 | 879.95 | -0.60% | 87,439 |
| Mar 18, 2026 | 872.25 | 916.90 | 863.60 | 885.30 | 885.30 | 2.51% | 78,736 |
| Mar 17, 2026 | 851.00 | 873.00 | 839.60 | 863.60 | 863.60 | 1.60% | 37,394 |
| Mar 16, 2026 | 839.40 | 867.00 | 823.10 | 850.00 | 850.00 | -0.75% | 60,988 |
| Mar 13, 2026 | 894.70 | 894.70 | 852.30 | 856.40 | 856.40 | -4.45% | 61,502 |
| Mar 12, 2026 | 920.00 | 920.00 | 891.95 | 896.30 | 896.30 | -3.44% | 46,800 |
| Mar 11, 2026 | 959.80 | 963.30 | 920.00 | 928.25 | 928.25 | -2.39% | 35,873 |
| Mar 10, 2026 | 954.05 | 985.80 | 935.90 | 950.95 | 950.95 | 3.57% | 111,225 |
| Mar 9, 2026 | 922.95 | 939.20 | 882.30 | 918.20 | 918.20 | -0.88% | 62,806 |
| Mar 6, 2026 | 949.80 | 969.00 | 910.00 | 926.35 | 926.35 | -2.73% | 47,730 |
| Mar 5, 2026 | 934.95 | 960.40 | 925.00 | 952.35 | 952.35 | 3.78% | 52,058 |
| Mar 4, 2026 | 907.95 | 934.50 | 871.60 | 917.65 | 917.65 | -0.04% | 82,933 |
| Mar 2, 2026 | 941.00 | 976.20 | 903.30 | 918.00 | 918.00 | -7.99% | 155,995 |
| Feb 27, 2026 | 989.95 | 1,009.45 | 980.00 | 997.70 | 997.70 | 0.05% | 104,143 |
| Feb 26, 2026 | 996.95 | 1,031.00 | 971.05 | 997.25 | 997.25 | -0.18% | 467,592 |
| Feb 25, 2026 | 946.25 | 1,020.30 | 939.55 | 999.05 | 999.05 | 5.66% | 1,173,083 |
| Feb 24, 2026 | 922.15 | 957.95 | 904.95 | 945.55 | 945.55 | 3.03% | 954,409 |
| Feb 23, 2026 | 896.10 | 943.55 | 883.30 | 917.75 | 917.75 | 4.56% | 1,469,411 |
| Feb 20, 2026 | 794.45 | 907.00 | 778.00 | 877.75 | 877.75 | 11.33% | 1,294,335 |
| Feb 19, 2026 | 800.85 | 813.50 | 784.40 | 788.40 | 788.40 | -0.22% | 28,137 |
| Feb 18, 2026 | 753.35 | 797.00 | 747.00 | 790.15 | 790.15 | 6.03% | 42,477 |
| Feb 17, 2026 | 733.65 | 751.45 | 725.50 | 745.20 | 745.20 | 1.57% | 8,184 |
| Feb 16, 2026 | 714.80 | 750.25 | 706.50 | 733.65 | 733.65 | 2.39% | 35,680 |
| Feb 13, 2026 | 724.80 | 736.70 | 712.40 | 716.55 | 716.55 | -2.44% | 10,703 |
| Feb 12, 2026 | 695.00 | 743.40 | 695.00 | 734.45 | 734.45 | 2.27% | 15,064 |
| Feb 11, 2026 | 738.95 | 739.00 | 715.45 | 718.15 | 718.15 | -2.79% | 8,108 |
| Feb 10, 2026 | 735.00 | 747.10 | 730.00 | 738.75 | 738.75 | 1.95% | 8,987 |
| Feb 9, 2026 | 690.05 | 739.40 | 690.00 | 724.65 | 724.65 | 7.79% | 38,862 |
| Feb 6, 2026 | 669.15 | 678.00 | 656.00 | 672.25 | 672.25 | -0.25% | 8,672 |
| Feb 5, 2026 | 700.00 | 703.85 | 666.90 | 673.95 | 673.95 | -3.49% | 7,468 |
| Feb 4, 2026 | 679.70 | 699.95 | 676.65 | 698.35 | 698.35 | 2.75% | 12,558 |