Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India · Delayed Price · Currency is INR 260.35
-1.40 (-0.53%)
Sep 29, 2025, 2:25 PM IST
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 265.10 | 268.70 | 260.15 | 261.75 | 261.75 | -0.76% | 15,485 |
| Sep 25, 2025 | 275.30 | 275.30 | 262.00 | 263.75 | 263.75 | -3.34% | 30,542 |
| Sep 24, 2025 | 278.15 | 280.00 | 270.60 | 272.85 | 272.85 | -1.71% | 11,981 |
| Sep 23, 2025 | 276.85 | 285.00 | 275.70 | 277.60 | 277.60 | 0.76% | 30,076 |
| Sep 22, 2025 | 271.70 | 278.50 | 269.25 | 275.50 | 275.50 | 2.07% | 20,660 |
| Sep 19, 2025 | 274.10 | 281.00 | 265.00 | 269.90 | 269.90 | -3.21% | 177,731 |
| Sep 18, 2025 | 287.90 | 289.00 | 275.00 | 278.85 | 278.85 | 0.13% | 20,280 |
| Sep 17, 2025 | 283.90 | 285.00 | 278.00 | 278.50 | 278.50 | -0.77% | 14,992 |
| Sep 16, 2025 | 283.70 | 285.50 | 279.00 | 280.65 | 280.65 | 0.47% | 10,969 |
| Sep 15, 2025 | 286.00 | 287.20 | 276.00 | 279.35 | 279.35 | -1.04% | 13,519 |
| Sep 12, 2025 | 288.45 | 289.45 | 281.05 | 282.30 | 282.30 | -1.65% | 17,352 |
| Sep 11, 2025 | 288.15 | 289.70 | 284.85 | 287.05 | 287.05 | 0.10% | 17,019 |
| Sep 10, 2025 | 285.45 | 289.30 | 285.45 | 286.75 | 286.75 | 0.95% | 22,323 |
| Sep 9, 2025 | 280.20 | 294.00 | 280.20 | 284.05 | 284.05 | 1.81% | 33,220 |
| Sep 8, 2025 | 274.10 | 281.20 | 273.15 | 279.00 | 279.00 | 2.18% | 19,849 |
| Sep 5, 2025 | 275.40 | 278.95 | 271.30 | 273.05 | 273.05 | -0.46% | 14,644 |
| Sep 4, 2025 | 277.00 | 283.20 | 272.60 | 274.30 | 274.30 | 0.09% | 28,441 |
| Sep 3, 2025 | 280.00 | 280.85 | 271.90 | 274.05 | 274.05 | -1.17% | 29,789 |
| Sep 2, 2025 | 287.80 | 293.80 | 275.20 | 277.30 | 277.30 | -3.65% | 41,650 |
| Sep 1, 2025 | 288.90 | 294.00 | 285.00 | 287.80 | 287.80 | -0.38% | 24,319 |
| Aug 29, 2025 | 287.20 | 291.65 | 282.95 | 288.90 | 288.90 | 0.71% | 44,609 |
| Aug 28, 2025 | 287.20 | 298.80 | 277.00 | 286.85 | 286.85 | -0.12% | 164,491 |
| Aug 26, 2025 | 269.95 | 295.00 | 263.95 | 287.20 | 287.20 | 6.94% | 614,304 |
| Aug 25, 2025 | 250.00 | 271.05 | 247.60 | 268.55 | 268.55 | 8.46% | 115,393 |
| Aug 22, 2025 | 253.70 | 253.70 | 246.00 | 247.60 | 247.60 | -2.31% | 20,014 |
| Aug 21, 2025 | 252.60 | 256.75 | 251.55 | 253.45 | 253.45 | 0.54% | 14,720 |
| Aug 20, 2025 | 253.25 | 257.50 | 251.40 | 252.10 | 252.10 | -0.94% | 16,235 |
| Aug 19, 2025 | 249.80 | 256.90 | 245.50 | 254.50 | 254.50 | 2.93% | 42,095 |
| Aug 18, 2025 | 253.00 | 253.55 | 245.15 | 247.25 | 247.25 | -2.16% | 41,762 |
| Aug 14, 2025 | 257.90 | 260.75 | 248.75 | 252.70 | 252.70 | -1.04% | 17,685 |
| Aug 13, 2025 | 250.00 | 259.40 | 249.60 | 255.35 | 255.35 | 2.24% | 12,593 |
| Aug 12, 2025 | 251.05 | 252.60 | 246.60 | 249.75 | 249.75 | -0.44% | 17,991 |
| Aug 11, 2025 | 253.00 | 253.40 | 246.30 | 250.85 | 250.85 | -1.12% | 22,856 |
| Aug 8, 2025 | 264.50 | 264.50 | 251.55 | 253.70 | 253.70 | -3.30% | 19,833 |
| Aug 7, 2025 | 255.10 | 263.90 | 254.05 | 262.35 | 262.35 | 1.94% | 18,231 |
| Aug 6, 2025 | 262.30 | 263.35 | 253.50 | 257.35 | 257.35 | -1.34% | 21,600 |
| Aug 5, 2025 | 257.00 | 266.55 | 257.00 | 260.85 | 260.85 | -0.08% | 44,898 |
| Aug 4, 2025 | 277.30 | 277.30 | 259.00 | 261.05 | 261.05 | -10.12% | 169,691 |
| Aug 1, 2025 | 288.50 | 302.75 | 285.00 | 290.45 | 290.45 | 1.48% | 65,450 |
| Jul 31, 2025 | 287.40 | 289.50 | 277.40 | 286.20 | 286.20 | -0.56% | 12,570 |
| Jul 30, 2025 | 280.90 | 290.15 | 280.90 | 287.80 | 287.80 | 2.86% | 15,815 |
| Jul 29, 2025 | 281.55 | 284.35 | 274.55 | 279.80 | 279.80 | -0.92% | 46,789 |
| Jul 28, 2025 | 290.80 | 293.00 | 281.00 | 282.40 | 282.40 | -2.89% | 24,137 |
| Jul 25, 2025 | 298.10 | 301.50 | 290.00 | 290.80 | 290.80 | -3.42% | 27,939 |
| Jul 24, 2025 | 299.45 | 308.90 | 298.35 | 301.10 | 301.10 | 0.55% | 23,431 |
| Jul 23, 2025 | 304.85 | 306.40 | 296.55 | 299.45 | 299.45 | -1.59% | 32,333 |
| Jul 22, 2025 | 303.90 | 307.50 | 302.60 | 304.30 | 304.30 | 0.13% | 22,144 |
| Jul 21, 2025 | 309.75 | 313.05 | 302.00 | 303.90 | 303.90 | -1.89% | 28,248 |
| Jul 18, 2025 | 304.05 | 313.95 | 303.45 | 309.75 | 309.75 | 1.94% | 55,819 |
| Jul 17, 2025 | 310.60 | 312.85 | 301.25 | 303.85 | 303.85 | -2.52% | 52,365 |