KRN Heat Exchanger and Refrigeration Limited (BOM:544263)
India · Delayed Price · Currency is INR 1,095.80
-74.20 (-6.34%)
At close: May 18, 2026
BOM:544263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |