KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 1,481.90
-35.25 (-2.32%)
At close: Aug 21, 2026
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,197.00 | 1,240.00 | 1,197.00 | 1,212.45 | 1,212.45 | -0.92% | 4,427 |
| Jul 2, 2026 | 1,268.00 | 1,268.00 | 1,210.00 | 1,223.65 | 1,223.65 | -0.61% | 3,666 |
| Jul 1, 2026 | 1,255.00 | 1,270.00 | 1,218.10 | 1,231.20 | 1,231.20 | -2.08% | 36,073 |
| Jun 30, 2026 | 1,249.80 | 1,280.00 | 1,230.05 | 1,257.40 | 1,257.40 | 1.01% | 11,748 |
| Jun 29, 2026 | 1,200.00 | 1,244.80 | 1,146.60 | 1,244.80 | 1,244.80 | 5.00% | 10,407 |
| Jun 25, 2026 | 1,170.00 | 1,219.00 | 1,161.10 | 1,185.55 | 1,185.55 | 0.30% | 6,674 |
| Jun 24, 2026 | 1,214.00 | 1,217.80 | 1,162.00 | 1,182.00 | 1,182.00 | -1.20% | 6,005 |
| Jun 23, 2026 | 1,225.00 | 1,245.00 | 1,180.00 | 1,196.40 | 1,196.40 | -2.33% | 10,008 |
| 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 |